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 | -6.64 | -7.74073210539 | 85.78 | 85.9805 | 78.75 | 66790 | 83.27958694 | SP |
| 4 | -3.49 | -4.22364758562 | 82.63 | 85.9805 | 78.75 | 78795 | 81.87100492 | SP |
| 12 | 2.25 | 2.92625829107 | 76.89 | 89.36 | 76.4015 | 55105 | 82.87430927 | SP |
| 26 | 3.05 | 4.00841109213 | 76.09 | 89.36 | 70.1501 | 48429 | 78.87265844 | SP |
| 52 | 18.3 | 30.0788954635 | 60.84 | 89.36 | 59.16 | 46001 | 74.18525905 | SP |
| 156 | 26.75 | 51.0593624738 | 52.39 | 89.36 | 48.2317 | 19321 | 70.33414981 | SP |
| 260 | 28.78 | 57.1485305798 | 50.36 | 89.36 | 33.52 | 12282 | 69.04115645 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 79.14 | -0.44 | -0.55 | 79.12 | 79.72 | 78.75 | 33062 |
| 1721341800 | 79.58 | -1.04 | -1.29 | 81.24 | 81.24 | 79.34 | 28871 |
| 1721255400 | 80.62 | -3.38 | -4.02 | 83.17 | 83.17 | 80.5745 | 75280 |
| 1721169000 | 84 | -0.45 | -0.53 | 84.57 | 84.65 | 83.4678 | 85774 |
| 1721082600 | 84.45 | -1.06 | -1.24 | 85.96 | 85.96 | 84.32 | 84909 |
| 1720823400 | 85.51 | 0.24 | 0.28 | 85.78 | 85.9805 | 84.92 | 61979 |
| 1720737000 | 85.27 | 0.68 | 0.80 | 85.28 | 85.57 | 84.81 | 70801 |
| 1720650600 | 84.59 | 2.75 | 3.36 | 81.9 | 84.63 | 81.9 | 102681 |
| 1720564200 | 81.84 | 0.19 | 0.23 | 81.55 | 82.34 | 81.52 | 48174 |
| 1720477800 | 81.65 | 0.01 | 0.01 | 82 | 82.2099 | 81.5019 | 25420 |
| 1720218600 | 81.64 | -0.32 | -0.39 | 82.05 | 82.33 | 81.07 | 49846 |
| 1720040640 | 81.96 | 1.79 | 2.23 | 80.87 | 82.2799 | 80.87 | 89641 |
| 1719959400 | 80.17 | -0.01 | -0.01 | 80.14 | 80.2499 | 78.95 | 80678 |
| 1719873000 | 80.18 | -0.9 | -1.11 | 80.48 | 80.9141 | 79.8986 | 150433 |
| 1719613800 | 81.08 | 0 | 0.00 | 81.08 | 81.08 | 81.08 | 0 |
| 1719527400 | 81.08 | 0.18 | 0.22 | 81.05 | 81.2499 | 80.3254 | 54823 |
| 1719441000 | 80.9 | -0.09 | -0.11 | 80.51 | 81.2299 | 80.3 | 52423 |
| 1719354600 | 80.99 | -0.26 | -0.32 | 81.17 | 81.52 | 80.282 | 229030 |
| 1719268200 | 81.25 | -0.47 | -0.58 | 82.23 | 82.3 | 81.24 | 40567 |
| 1719009000 | 81.72 | -1.02 | -1.23 | 82.63 | 82.63 | 81.66 | 32564 |
| 1718922600 | 82.74 | 0.38 | 0.46 | 83.08 | 83.43 | 82.38 | 52626 |
| 1718749800 | 82.36 | 1.11 | 1.37 | 81.46 | 82.8999 | 81.205 | 49401 |
| 1718663400 | 81.25 | -0.5 | -0.61 | 81.63 | 81.92 | 80.7301 | 50997 |
| 1718404200 | 81.75 | -1.05 | -1.27 | 82.33 | 82.33 | 81.1501 | 31946 |
| 1718317800 | 82.8 | 0.77 | 0.94 | 82.4 | 82.9499 | 82.1501 | 29132 |
| 1718231400 | 82.03 | 1.47 | 1.82 | 81.98 | 82.17 | 81.21 | 28645 |
| 1718145000 | 80.56 | -2.42 | -2.92 | 81.64 | 81.64 | 80.38 | 65699 |
| 1718058600 | 82.98 | 1.2 | 1.47 | 81.92 | 83.57 | 81.92 | 63212 |
| 1717799400 | 81.78 | -2.33 | -2.77 | 83.31 | 83.46 | 81.68 | 31235 |
| 1717713000 | 84.11 | 0.53 | 0.63 | 83.59 | 84.67 | 83.59 | 31058 |
| 1717626600 | 83.58 | -0.29 | -0.35 | 83.91 | 85.05 | 83.3622 | 64320 |
| 1717540200 | 83.87 | -1.44 | -1.69 | 84.97 | 84.97 | 82.75 | 48660 |
| 1717453800 | 85.31 | -1.47 | -1.69 | 87.28 | 87.28 | 84.65 | 38303 |
| 1717194600 | 86.78 | 0.31 | 0.36 | 87.22 | 87.64 | 85.79 | 28681 |
| 1717108200 | 86.47 | 0.54 | 0.63 | 86.21 | 87.23 | 85.5001 | 27640 |
| 1717021800 | 85.93 | -1.22 | -1.40 | 86.33 | 86.33 | 85.1101 | 43541 |
| 1716935400 | 87.15 | 0.44 | 0.51 | 87.01 | 87.7 | 86.2181 | 25920 |
| 1716589800 | 86.71 | 1.15 | 1.34 | 85.74 | 87.38 | 85.56 | 23823 |
| 1716503400 | 85.56 | -1.19 | -1.37 | 86.76 | 87 | 85.1901 | 35745 |
| 1716417000 | 86.75 | -2.05 | -2.31 | 88.2 | 88.2 | 86.1461 | 77825 |
| 1716330600 | 88.8 | 0.3 | 0.34 | 88.42 | 89.36 | 88.1 | 120340 |
| 1716244200 | 88.5 | 1.11 | 1.27 | 88 | 89.12 | 87.75 | 54515 |
| 1715985000 | 87.39 | 2.17 | 2.55 | 85.29 | 87.65 | 84.85 | 27359 |
| 1715898600 | 85.22 | -0.04 | -0.05 | 85.3 | 85.82 | 85.15 | 25831 |
| 1715812200 | 85.26 | 1.2 | 1.43 | 84.87 | 85.61 | 84.4 | 28058 |
| 1715725800 | 84.06 | 0.77 | 0.92 | 83.83 | 84.25 | 83.5 | 108373 |
| 1715639400 | 83.29 | -0.25 | -0.30 | 84.12 | 84.67 | 83.2135 | 40305 |
| 1715380200 | 83.54 | -1.05 | -1.24 | 85.25 | 85.44 | 83.1201 | 39525 |
| 1715293800 | 84.59 | 2.49 | 3.03 | 82.76 | 84.67 | 82.76 | 26783 |
| 1715207400 | 82.1 | -1.03 | -1.24 | 82.79 | 82.79 | 81.5401 | 39067 |
| 1715121000 | 83.13 | -0.26 | -0.31 | 84.45 | 84.87 | 82.96 | 48016 |
| 1715034600 | 83.39 | 2.32 | 2.86 | 82 | 83.74 | 81.65 | 40443 |
| 1714775400 | 81.07 | 0.61 | 0.76 | 80.94 | 81.31 | 80.55 | 28776 |
| 1714689000 | 80.46 | 1.64 | 2.08 | 79.4 | 80.63 | 78.9 | 32725 |
| 1714602600 | 78.82 | 2.08 | 2.71 | 79.15 | 79.855 | 78.13 | 41895 |
| 1714516200 | 76.74 | -2.59 | -3.27 | 79.21 | 79.21 | 76.62 | 37935 |
| 1714429800 | 79.3332 | 1.46 | 1.88 | 78.5 | 79.4 | 78.19 | 28584 |
| 1714170600 | 77.87 | 0.9 | 1.18 | 76.89 | 78.01 | 76.4015 | 31708 |
| 1714084200 | 76.9652 | 0.62 | 0.81 | 75.99 | 77.32 | 75.64 | 55489 |
| 1713997800 | 76.35 | -0.39 | -0.51 | 76.66 | 76.98 | 76.0713 | 10436 |
| 1713911400 | 76.74 | 0.62 | 0.81 | 75.9 | 76.85 | 75.6144 | 17938 |
| 1713825000 | 76.12 | 0.04 | 0.05 | 76.09 | 76.5962 | 75.348 | 43372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
