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 | 2.43 | 3.12862108922 | 77.67 | 83.3968 | 76.6078 | 134366 | 81.2691921 | CS |
| 4 | -0.9 | -1.11111111111 | 81 | 83.3968 | 71.88 | 85427 | 78.94335382 | CS |
| 12 | 12.4 | 18.3161004431 | 67.7 | 84.98 | 66.61 | 75093 | 77.20385739 | CS |
| 26 | -0.98 | -1.20868278244 | 81.08 | 87.07 | 64 | 66319 | 76.45240607 | CS |
| 52 | -1.25 | -1.53657037492 | 81.35 | 102.4 | 64 | 117064 | 82.74716572 | CS |
| 156 | 18.6 | 30.243902439 | 61.5 | 102.4 | 38.17 | 205325 | 67.92035271 | CS |
| 260 | 65.68 | 455.47850208 | 14.42 | 102.4 | 11.25 | 277219 | 54.94040609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 80.1 | -1.63 | -1.99 | 81.1539 | 81.8 | 80.01 | 53885 |
| 1721342100 | 81.73 | -0.8 | -0.97 | 82.47 | 83.3968 | 81.39 | 86051 |
| 1721255700 | 82.53 | 0.5 | 0.61 | 81.8963 | 82.7 | 80.6221 | 93627 |
| 1721169300 | 82.03 | 1.37 | 1.70 | 81.12 | 82.12 | 80.3027 | 154812 |
| 1721082900 | 80.66 | 0.54 | 0.67 | 80.12 | 81.2 | 78.71 | 207757 |
| 1720823700 | 80.12 | 2.45 | 3.15 | 77.67 | 80.29 | 76.6078 | 129584 |
| 1720737300 | 77.67 | -2.09 | -2.62 | 79.7 | 79.9085 | 77.38 | 47881 |
| 1720650900 | 79.76 | 1.71 | 2.19 | 78.25 | 80.08 | 78.1963 | 84601 |
| 1720564500 | 78.05 | 1.76 | 2.31 | 76.65 | 78.2 | 75.6523 | 69227 |
| 1720478100 | 76.29 | -0.52 | -0.68 | 76.84 | 77.2999 | 76.1751 | 33476 |
| 1720218900 | 76.81 | 1.56 | 2.07 | 75.25 | 76.87 | 74.17 | 78826 |
| 1720040640 | 75.25 | 0.81 | 1.09 | 74.44 | 76 | 74.2688 | 50268 |
| 1719959700 | 74.44 | 0.72 | 0.98 | 73.77 | 75.27 | 71.88 | 106349 |
| 1719873300 | 73.72 | -1.68 | -2.23 | 75.39 | 75.7463 | 73.35 | 64104 |
| 1719614100 | 75.4 | -2.04 | -2.63 | 77.57 | 77.6 | 75.2131 | 70866 |
| 1719527700 | 77.44 | -0.63 | -0.81 | 77.9 | 78.8338 | 77.08 | 65109 |
| 1719441300 | 78.07 | -1.42 | -1.79 | 79.17 | 79.52 | 78.0235 | 64816 |
| 1719354900 | 79.49 | 0.11 | 0.14 | 79.28 | 80.32 | 79.02 | 72964 |
| 1719268500 | 79.38 | -0.78 | -0.97 | 80.16 | 80.16 | 79 | 77514 |
| 1719009300 | 80.16 | -0.76 | -0.94 | 81 | 81.45 | 80 | 65282 |
| 1718922900 | 80.92 | 0.92 | 1.15 | 80.2 | 81.234 | 80.07 | 61352 |
| 1718750100 | 80 | -1.56 | -1.91 | 81.49 | 81.49 | 79.38 | 70298 |
| 1718663700 | 81.56 | -0.1 | -0.12 | 81.8 | 81.84 | 79.12 | 130229 |
| 1718404500 | 81.66 | 4.65 | 6.04 | 79.59 | 84.98 | 79.41 | 515042 |
| 1718318100 | 77.01 | -0.43 | -0.56 | 77.41 | 77.41 | 76.12 | 80108 |
| 1718231700 | 77.44 | 0.72 | 0.94 | 76.975 | 77.9 | 76.975 | 72011 |
| 1718145300 | 76.72 | -0.23 | -0.30 | 76.51 | 77.2 | 76.3527 | 62936 |
| 1718058900 | 76.95 | 0.45 | 0.59 | 76.5 | 77.22 | 75.98 | 39634 |
| 1717799700 | 76.5 | -0.38 | -0.49 | 76.43 | 77 | 76.17 | 26492 |
| 1717713300 | 76.88 | -0.16 | -0.21 | 76.87 | 77.09 | 76.45 | 63169 |
| 1717626900 | 77.04 | 1.04 | 1.37 | 76.05 | 77.15 | 75.85 | 62502 |
| 1717540500 | 76 | 0.05 | 0.07 | 75.46 | 76.14 | 75.1424 | 57197 |
| 1717454100 | 75.95 | -0.29 | -0.38 | 76.37 | 76.65 | 75.4 | 53366 |
| 1717194900 | 76.24 | -0.49 | -0.64 | 77.2 | 77.3 | 75.25 | 82144 |
| 1717108500 | 76.73 | -0.47 | -0.61 | 77.45 | 78.1 | 76.3 | 91907 |
| 1717022100 | 77.2 | -0.23 | -0.30 | 76.98 | 77.37 | 74.7824 | 92761 |
| 1716935700 | 77.43 | 0.05 | 0.06 | 77.38 | 78.46 | 77.05 | 68903 |
| 1716590100 | 77.38 | 1.46 | 1.92 | 76.26 | 77.86 | 75.81 | 72886 |
| 1716503700 | 75.92 | 0.93 | 1.24 | 75.31 | 76.33 | 74.83 | 65387 |
| 1716417300 | 74.99 | -0.35 | -0.46 | 75.36 | 75.455 | 74.62 | 35375 |
| 1716330900 | 75.34 | -0.41 | -0.54 | 75.75 | 75.8825 | 74.66 | 47783 |
| 1716244500 | 75.75 | 1.21 | 1.62 | 74.4 | 75.78 | 73.7558 | 53571 |
| 1715985300 | 74.54 | 3.56 | 5.02 | 71 | 74.74 | 70.97 | 79235 |
| 1715898900 | 70.98 | -0.51 | -0.71 | 71.11 | 71.5 | 70.6 | 34690 |
| 1715812500 | 71.49 | 2.22 | 3.20 | 69.55 | 71.5 | 69.1592 | 86803 |
| 1715726100 | 69.27 | 0.02 | 0.03 | 69.2 | 69.7 | 69 | 39285 |
| 1715639700 | 69.25 | 0.07 | 0.10 | 69.65 | 70.07 | 68.82 | 37474 |
| 1715380500 | 69.18 | -0.15 | -0.22 | 69.64 | 69.7 | 69.02 | 20357 |
| 1715294100 | 69.33 | 0.13 | 0.19 | 69.06 | 69.86 | 69.06 | 13139 |
| 1715207700 | 69.2 | -1.6 | -2.26 | 70.38 | 70.9 | 68.6 | 74299 |
| 1715121300 | 70.8 | 0.81 | 1.16 | 70.32 | 71 | 69.82 | 43825 |
| 1715034900 | 69.99 | 0.49 | 0.71 | 69.5 | 70.7734 | 69.5 | 45828 |
| 1714775700 | 69.5 | 1.77 | 2.61 | 67.84 | 69.57 | 67.8 | 59188 |
| 1714689300 | 67.73 | 1.08 | 1.62 | 66.84 | 68 | 66.84 | 23192 |
| 1714602900 | 66.65 | -1.36 | -2.00 | 68.53 | 68.53 | 66.61 | 41989 |
| 1714516500 | 68.01 | -1.04 | -1.51 | 68.9 | 68.98 | 68.01 | 68593 |
| 1714430100 | 69.05 | 0.55 | 0.80 | 69.14 | 69.5 | 68.35 | 46604 |
| 1714170900 | 68.5 | 1.1 | 1.63 | 67.7 | 68.76 | 67.7 | 37619 |
| 1714084500 | 67.4 | 0.1 | 0.15 | 66.61 | 67.66 | 66.12 | 30778 |
| 1713998100 | 67.3 | 1.63 | 2.48 | 67.63 | 68.9552 | 66.605 | 59760 |
| 1713911700 | 65.67 | 0.48 | 0.74 | 65.67 | 65.7733 | 64 | 99782 |
| 1713825300 | 65.19 | -0.25 | -0.38 | 65.5 | 66.459999 | 64.25 | 131631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
