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 | 1.24 | 1.47478591817 | 84.08 | 87.05 | 83.39 | 929730 | 84.40896411 | CS |
| 4 | 2.26 | 2.7209246328 | 83.06 | 87.05 | 78.24 | 731357 | 82.95150062 | CS |
| 12 | 13.17 | 18.2536382536 | 72.15 | 87.05 | 71.3 | 686696 | 81.00393883 | CS |
| 26 | 24.19 | 39.571405202 | 61.13 | 87.05 | 60.63 | 767249 | 75.88853919 | CS |
| 52 | 27.2 | 46.7997247075 | 58.12 | 87.05 | 52.15 | 755369 | 68.42191841 | CS |
| 156 | 35.29 | 70.5376773936 | 50.03 | 87.05 | 39.05 | 908864 | 58.03204577 | CS |
| 260 | 48.38 | 130.969139145 | 36.94 | 87.05 | 26.99 | 1002923 | 55.01048844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727214000 | 85.32 | 1.23 | 1.46 | 84.41 | 85.88 | 84.1 | 819809 |
| 1727127600 | 84.09 | -0.76 | -0.90 | 84.85 | 85.62 | 84.07 | 448036 |
| 1726868400 | 84.85 | 0.49 | 0.58 | 85.23 | 85.74 | 84.46 | 2412187 |
| 1726782000 | 84.36 | 0.84 | 1.01 | 85.58 | 85.76 | 83.55 | 572567 |
| 1726695600 | 83.52 | -0.4 | -0.48 | 84.15 | 87.05 | 83.39 | 746015 |
| 1726609200 | 83.92 | -0.68 | -0.80 | 84.08 | 84.97 | 83.58 | 469846 |
| 1726522800 | 84.6 | -0.41 | -0.48 | 84.91 | 85.34 | 83.5 | 740388 |
| 1726263600 | 85.01 | 1.62 | 1.94 | 84.4 | 85.66 | 84.06 | 632412 |
| 1726177200 | 83.39 | 2.97 | 3.69 | 81.86 | 83.85 | 81.86 | 782614 |
| 1726090800 | 80.42 | -0.38 | -0.47 | 80.3 | 80.79 | 79.26 | 624139 |
| 1726004400 | 80.8 | 1.4 | 1.76 | 79.43 | 80.84 | 78.87 | 734828 |
| 1725918000 | 79.4 | 0.76 | 0.97 | 78.92 | 79.73 | 78.92 | 380191 |
| 1725658800 | 78.64 | -2.23 | -2.76 | 80.73 | 80.73 | 78.24 | 617283 |
| 1725572400 | 80.87 | 0.24 | 0.30 | 81.94 | 82.09 | 80.76 | 494699 |
| 1725486000 | 80.63 | -0.28 | -0.35 | 80.47 | 81.47 | 79.88 | 469807 |
| 1725399600 | 80.91 | -2.38 | -2.86 | 82.81 | 82.81 | 79.94 | 732923 |
| 1725054000 | 83.29 | 0.14 | 0.17 | 83.05 | 83.45 | 82.7 | 1103324 |
| 1724967600 | 83.15 | 0.43 | 0.52 | 82.84 | 83.75 | 82.78 | 546750 |
| 1724881200 | 82.72 | -1.18 | -1.41 | 83.08 | 83.23 | 82.3 | 550659 |
| 1724794800 | 83.9 | -0.01 | -0.01 | 83.06 | 84.06 | 82.77 | 837114 |
| 1724708400 | 83.91 | 0 | 0.00 | 83.91 | 83.91 | 83.91 | 0 |
| 1724449200 | 83.91 | 0.88 | 1.06 | 83.62 | 84.71 | 83.16 | 485595 |
| 1724362800 | 83.03 | -1.13 | -1.34 | 83.14 | 83.8 | 82.77 | 1111057 |
| 1724276400 | 84.16 | 0.16 | 0.19 | 83.71 | 84.25 | 83.05 | 482002 |
| 1724190000 | 84 | 1.48 | 1.79 | 83.3 | 84.8 | 83.3 | 496171 |
| 1724103600 | 82.52 | 1.7 | 2.10 | 80.61 | 82.8 | 80.27 | 900135 |
| 1723844400 | 80.82 | 1.47 | 1.85 | 80.09 | 80.99 | 79.59 | 444125 |
| 1723758000 | 79.35 | 0.3 | 0.38 | 79.4 | 79.58 | 77.28 | 698105 |
| 1723671600 | 79.05 | -0.76 | -0.95 | 79.54 | 79.69 | 78.21 | 491403 |
| 1723585200 | 79.81 | 1.2 | 1.53 | 78.5 | 80 | 78.42 | 506831 |
| 1723498800 | 78.61 | 1.96 | 2.56 | 77.14 | 79.17 | 77.09 | 983133 |
| 1723239600 | 76.65 | 2 | 2.68 | 75.4 | 76.83 | 74.36 | 544278 |
| 1723153200 | 74.65 | 1.22 | 1.66 | 73.97 | 75.75 | 73.97 | 555812 |
| 1723066800 | 73.43 | -2.28 | -3.01 | 76.57 | 76.57 | 72.93 | 1119422 |
| 1722980400 | 75.71 | -4.26 | -5.33 | 76.74 | 77.15 | 74.83 | 1159897 |
| 1722634800 | 79.97 | -1.14 | -1.41 | 81.47 | 83.37 | 79.44 | 742852 |
| 1722548400 | 81.11 | -1.44 | -1.74 | 82.46 | 82.75 | 80.26 | 1009827 |
| 1722462000 | 82.55 | 0.99 | 1.21 | 82.37 | 82.79 | 81.3 | 1672395 |
| 1722375600 | 81.56 | 0.33 | 0.41 | 81.49 | 82.33 | 80.87 | 828171 |
| 1722289200 | 81.23 | 0.57 | 0.71 | 81.02 | 81.61 | 80.32 | 475146 |
| 1722030000 | 80.66 | -0.57 | -0.70 | 81.91 | 82.02 | 80.57 | 456049 |
| 1721943600 | 81.23 | -1.56 | -1.88 | 80.82 | 81.99 | 80.11 | 393000 |
| 1721857200 | 82.79 | -0.35 | -0.42 | 83.64 | 84.66 | 82.77 | 452979 |
| 1721770800 | 83.14 | 0.64 | 0.78 | 82.84 | 83.41 | 82.21 | 377085 |
| 1721684400 | 82.5 | -1.07 | -1.28 | 82.21 | 82.86 | 81.73 | 318714 |
| 1721425200 | 83.57 | 0 | 0.00 | 83.57 | 83.57 | 83.57 | 0 |
| 1721338800 | 83.57 | -0.42 | -0.50 | 84.26 | 84.52 | 82.69 | 1015444 |
| 1721252400 | 83.99 | -0.97 | -1.14 | 84.81 | 86.22 | 83.85 | 595225 |
| 1721166000 | 84.96 | 3.61 | 4.44 | 81.89 | 85 | 81.5 | 588531 |
| 1721079600 | 81.35 | 0.14 | 0.17 | 81.48 | 82.02 | 80.35 | 596887 |
| 1720820400 | 81.21 | 0.4 | 0.49 | 80.3 | 81.43 | 80.15 | 669986 |
| 1720734000 | 80.81 | 1.37 | 1.72 | 81.03 | 81.12 | 78.99 | 422389 |
| 1720647600 | 79.44 | 2.99 | 3.91 | 77.14 | 79.52 | 77.03 | 778682 |
| 1720561200 | 76.45 | -0.13 | -0.17 | 76.47 | 76.95 | 75.91 | 644084 |
| 1720474800 | 76.58 | 0.53 | 0.70 | 75.69 | 76.62 | 75.25 | 414057 |
| 1720215600 | 76.05 | 1.41 | 1.89 | 75.7 | 76.8 | 75.25 | 746128 |
| 1720129200 | 74.64 | 0.28 | 0.38 | 74.15 | 74.77 | 74.15 | 64982 |
| 1720042800 | 74.36 | 2.43 | 3.38 | 72.66 | 74.87 | 72.66 | 471411 |
| 1719956400 | 71.93 | 0.2 | 0.28 | 72.15 | 72.94 | 71.3 | 847220 |
| 1719610800 | 71.73 | -0.85 | -1.17 | 72.9 | 73.01 | 71.18 | 605678 |
| 1719524400 | 72.58 | 0.17 | 0.23 | 73.14 | 73.18 | 72.12 | 418646 |
| 1719438000 | 72.41 | -0.33 | -0.45 | 72.24 | 73.1 | 71.92 | 547887 |
| 1719351600 | 72.74 | -0.1 | -0.14 | 72.71 | 73.04 | 72.11 | 375080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
