News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.95 | 8.31470095025 | 71.56 | 78.7 | 70.92 | 94600 | 74.70823586 | CS |
| 4 | 2.25 | 2.98963592878 | 75.26 | 79.43 | 69.78 | 125676 | 75.20615232 | CS |
| 12 | -4.95 | -6.00291050206 | 82.46 | 94.765 | 69.78 | 126256 | 79.4844256 | CS |
| 26 | -8.14 | -9.50379451255 | 85.65 | 94.765 | 69.78 | 93662 | 81.90437929 | CS |
| 52 | -2.08 | -2.61339364242 | 79.59 | 96.68 | 63.6 | 99750 | 82.4993905 | CS |
| 156 | -32.27 | -29.3951539443 | 109.78 | 129.41 | 63.6 | 92942 | 95.2490882 | CS |
| 260 | -19.48 | -20.0845447984 | 96.99 | 139.3 | 63.6 | 90774 | 100.27101998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 76.53 | 0.92 | 1.22 | 75.35 | 78.7 | 75.23 | 116047 |
| 1726612800 | 75.61 | 1.04 | 1.39 | 75.16 | 76.71 | 75.03 | 95723 |
| 1726526400 | 74.57 | 0.76 | 1.03 | 74.26 | 74.62 | 73.78 | 63539 |
| 1726267200 | 73.81 | 1.38 | 1.91 | 73.2 | 74.06 | 72.85 | 116989 |
| 1726180800 | 72.43 | 0.66 | 0.92 | 71.56 | 72.77 | 70.92 | 80704 |
| 1726094400 | 71.77 | -0.16 | -0.22 | 71.34 | 72.07 | 69.78 | 132393 |
| 1726008000 | 71.93 | 0.34 | 0.47 | 71.2 | 72.03 | 70.68 | 68655 |
| 1725921600 | 71.59 | -0.65 | -0.90 | 71.87 | 72.6 | 71.03 | 90270 |
| 1725662400 | 72.24 | -0.85 | -1.16 | 73 | 73.17 | 71.95 | 60511 |
| 1725576000 | 73.09 | -1.11 | -1.50 | 74.81 | 74.83 | 72.77 | 159509 |
| 1725489600 | 74.2 | -1.06 | -1.41 | 74.85 | 75.55 | 73.92 | 194187 |
| 1725403200 | 75.26 | -2.37 | -3.05 | 75.85 | 76.29 | 74.93 | 174083 |
| 1725057600 | 77.63 | -0.86 | -1.10 | 77.93 | 78.24 | 76.36 | 113936 |
| 1724971200 | 78.49 | 1.16 | 1.50 | 78.15 | 79.43 | 76.03 | 123915 |
| 1724884800 | 77.33 | -0.17 | -0.22 | 77.06 | 78 | 76.73 | 246689 |
| 1724798400 | 77.5 | -0.28 | -0.36 | 77.6 | 78.05 | 76.795 | 90912 |
| 1724712000 | 77.78 | 0.79 | 1.03 | 77.84 | 78.8099 | 77.54 | 100952 |
| 1724452800 | 76.99 | 1.8 | 2.39 | 75.87 | 77.93 | 75.58 | 152912 |
| 1724366400 | 75.19 | -0.4 | -0.53 | 75.26 | 75.829 | 74.92 | 205927 |
| 1724280000 | 75.59 | 0.33 | 0.44 | 75.91 | 76.14 | 75.08 | 70849 |
| 1724193600 | 75.26 | -0.48 | -0.63 | 75.38 | 75.685 | 74.615 | 160035 |
| 1724107200 | 75.74 | 0.27 | 0.36 | 75.7 | 76.04 | 75.2406 | 88045 |
| 1723848000 | 75.47 | 1.1 | 1.48 | 73.745 | 75.47 | 73.6167 | 121713 |
| 1723761600 | 74.37 | 2.95 | 4.13 | 73.23 | 75.42 | 72.3 | 151614 |
| 1723675200 | 71.42 | 0.18 | 0.25 | 71.6 | 72.25 | 70.54 | 176447 |
| 1723588800 | 71.24 | 0.6 | 0.85 | 70.66 | 72.17 | 70.58 | 139966 |
| 1723502400 | 70.64 | -1.15 | -1.60 | 71.78 | 72.15 | 70.44 | 97232 |
| 1723243200 | 71.79 | -2.33 | -3.14 | 73.81 | 73.81 | 71.68 | 103860 |
| 1723156800 | 74.12 | 1.56 | 2.15 | 73.1 | 74.55 | 72.43 | 117412 |
| 1723070400 | 72.56 | -0.71 | -0.97 | 74.5 | 74.705 | 72.04 | 123381 |
| 1722984000 | 73.27 | 0.27 | 0.37 | 72.75 | 73.7 | 72 | 237580 |
| 1722897600 | 73 | -5.06 | -6.48 | 75.1 | 75.1 | 72.67 | 179978 |
| 1722638400 | 78.06 | -2.09 | -2.61 | 77.42 | 79.9 | 76.5 | 264470 |
| 1722552000 | 80.15 | -4.48 | -5.29 | 85.3 | 86 | 79.48 | 236664 |
| 1722465600 | 84.63 | -5.4 | -6.00 | 86.65 | 87.45 | 81.77 | 342719 |
| 1722379200 | 90.03 | 0.53 | 0.59 | 89.39 | 90.55 | 89.04 | 70304 |
| 1722292800 | 89.5 | -1.06 | -1.17 | 90.85 | 90.85 | 88.29 | 74160 |
| 1722033600 | 90.56 | 0.01 | 0.01 | 91.92 | 91.92 | 89.6 | 138024 |
| 1721947200 | 90.55 | 1.13 | 1.26 | 90.17 | 91.25 | 89.845 | 165135 |
| 1721860800 | 89.42 | -0.76 | -0.84 | 90.25 | 90.665 | 88.76 | 149549 |
| 1721774400 | 90.18 | -0.08 | -0.09 | 89.79 | 90.875 | 88.53 | 124753 |
| 1721688000 | 90.26 | 1 | 1.12 | 89.39 | 90.39 | 87.4 | 88652 |
| 1721428800 | 89.26 | -0.64 | -0.71 | 90.15 | 90.68 | 88.94 | 112501 |
| 1721342400 | 89.9 | -2.04 | -2.22 | 91.17 | 92.445 | 89.8675 | 132170 |
| 1721256000 | 91.94 | -1.13 | -1.21 | 93.31 | 94.765 | 91.83 | 127290 |
| 1721169600 | 93.07 | 4.13 | 4.64 | 89.64 | 93.45 | 89.395 | 144721 |
| 1721083200 | 88.94 | 1.29 | 1.47 | 88.76 | 89.99 | 87.7 | 91460 |
| 1720824000 | 87.65 | 0.87 | 1.00 | 88 | 88.415 | 86.845 | 74748 |
| 1720737600 | 86.78 | 3.6 | 4.33 | 85.28 | 87.53 | 84.8 | 103307 |
| 1720651200 | 83.18 | 1 | 1.22 | 82.78 | 83.33 | 82.01 | 57025 |
| 1720564800 | 82.18 | -1.12 | -1.34 | 83 | 83.37 | 81.95 | 63039 |
| 1720478400 | 83.3 | 0.86 | 1.04 | 83.28 | 84.37 | 82.605 | 45131 |
| 1720219200 | 82.44 | -0.52 | -0.63 | 82.21 | 83.05 | 81.82 | 48358 |
| 1720040640 | 82.96 | -0.25 | -0.30 | 83.84 | 83.93 | 82.32 | 32638 |
| 1719960000 | 83.21 | 0.44 | 0.53 | 83.13 | 83.51 | 82.38 | 58941 |
| 1719873600 | 82.77 | -1.19 | -1.42 | 84.03 | 84.585 | 82.42 | 95059 |
| 1719614400 | 83.96 | 1.2 | 1.45 | 83 | 84.04 | 82.48 | 249380 |
| 1719528000 | 82.76 | 0.92 | 1.12 | 82.46 | 83 | 81.68 | 76704 |
| 1719441600 | 81.84 | 0.08 | 0.10 | 81.19 | 82.12 | 80.64 | 143135 |
| 1719355200 | 81.76 | -2.09 | -2.49 | 83.28 | 83.28 | 81.3961 | 59292 |
| 1719268800 | 83.85 | 1.09 | 1.32 | 83.44 | 84.91 | 82.85 | 50633 |
| 1719009600 | 82.76 | -0.85 | -1.02 | 83.29 | 83.78 | 82.39 | 246518 |
| 1718923200 | 83.61 | -0.22 | -0.26 | 83.14 | 84.9925 | 82.96 | 57455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
