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 | -1.02 | -1.22067975108 | 83.56 | 84.23 | 80.85 | 974759 | 82.6581405 | CS |
| 4 | 6.54 | 8.60526315789 | 76 | 84.46 | 74.145 | 1254412 | 79.24697032 | CS |
| 12 | 20.86 | 33.8197146563 | 61.68 | 84.46 | 61.61 | 1373168 | 74.8135707 | CS |
| 26 | 32.95 | 66.4448477516 | 49.59 | 84.46 | 48.73 | 1322450 | 66.00721503 | CS |
| 52 | 45.47 | 122.659832749 | 37.07 | 84.46 | 36.21 | 1416932 | 52.94828146 | CS |
| 156 | 56.58 | 217.950693374 | 25.96 | 84.46 | 21.18 | 1623678 | 35.92655581 | CS |
| 260 | 63.73 | 338.809144072 | 18.81 | 84.46 | 13 | 1856844 | 29.17249964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 82.54 | 0.03 | 0.04 | 82.86 | 83.65 | 82.12 | 970252 |
| 1720218900 | 82.51 | -0.13 | -0.16 | 82.64 | 83.61 | 82.05 | 1186897 |
| 1720040640 | 82.64 | -0.33 | -0.40 | 82.77 | 82.77 | 80.85 | 765972 |
| 1719959700 | 82.97 | -0.6 | -0.72 | 83.56 | 84.23 | 82.81 | 975916 |
| 1719873300 | 83.57 | 1.89 | 2.31 | 83.72 | 84.46 | 82.34 | 1216368 |
| 1719614100 | 81.68 | 0 | 0.00 | 81.68 | 81.68 | 81.68 | 0 |
| 1719527700 | 81.68 | -1.39 | -1.67 | 82.61 | 83.4 | 81.33 | 928031 |
| 1719441300 | 83.07 | 0.32 | 0.39 | 82.17 | 83.1 | 81.8019 | 1016494 |
| 1719354900 | 82.75 | 2.08 | 2.58 | 80.53 | 82.9 | 80.44 | 1320229 |
| 1719268500 | 80.67 | 3.32 | 4.29 | 77.53 | 80.97 | 77.28 | 1546711 |
| 1719009300 | 77.35 | 0.36 | 0.47 | 77.06 | 77.63 | 76.62 | 1673805 |
| 1718922900 | 76.99 | -0.76 | -0.98 | 77.98 | 78.11 | 76.31 | 1276903 |
| 1718750100 | 77.75 | 0 | 0.00 | 78.03 | 78.98 | 77.5 | 1067222 |
| 1718663700 | 77.75 | 2.17 | 2.87 | 78.97 | 79.04 | 77.37 | 1579908 |
| 1718404500 | 75.58 | -0.11 | -0.15 | 75.16 | 75.74 | 74.8 | 845483 |
| 1718318100 | 75.69 | 0.46 | 0.61 | 75.25 | 75.78 | 74.79 | 1080484 |
| 1718231700 | 75.23 | -0.41 | -0.54 | 75.98 | 76.62 | 74.145 | 1440276 |
| 1718145300 | 75.64 | -0.49 | -0.64 | 76 | 76.25 | 75.1 | 2434060 |
| 1718058900 | 76.13 | -0.9 | -1.17 | 76.54 | 76.69 | 75.15 | 1330073 |
| 1717799700 | 77.03 | -1.19 | -1.52 | 78 | 78.41 | 76.92 | 797043 |
| 1717713300 | 78.22 | -0.52 | -0.66 | 78.81 | 79.27 | 77.56 | 830438 |
| 1717626900 | 78.74 | 0.39 | 0.50 | 78.51 | 79.67 | 78.35 | 1687904 |
| 1717540500 | 78.35 | -0.5 | -0.63 | 78.55 | 79.25 | 77.67 | 1248724 |
| 1717454100 | 78.85 | -0.13 | -0.16 | 78.75 | 79.82 | 77.91 | 1167431 |
| 1717194900 | 78.98 | -0.05 | -0.06 | 79.22 | 79.54 | 77.97 | 1183185 |
| 1717108500 | 79.03 | -0.13 | -0.16 | 79.07 | 79.78 | 78.6101 | 1523127 |
| 1717022100 | 79.16 | 0.22 | 0.28 | 78.51 | 79.82 | 78 | 857977 |
| 1716935700 | 78.94 | -3.84 | -4.64 | 82.7 | 82.7 | 78.3 | 2071047 |
| 1716590100 | 82.78 | 2.09 | 2.59 | 81.19 | 82.96 | 81.01 | 1070146 |
| 1716503700 | 80.69 | 1.52 | 1.92 | 79.99 | 80.96 | 79.39 | 1836657 |
| 1716417300 | 79.17 | 0.75 | 0.96 | 78.3 | 79.77 | 78.3 | 2496319 |
| 1716330900 | 78.42 | -0.77 | -0.97 | 79.39 | 79.65 | 78.27 | 1002063 |
| 1716244500 | 79.19 | 0.62 | 0.79 | 78.54 | 79.6801 | 78.54 | 1001689 |
| 1715985300 | 78.57 | 1.19 | 1.54 | 77.96 | 78.81 | 77.78 | 942708 |
| 1715898900 | 77.38 | 0.54 | 0.70 | 77.23 | 78.28 | 76.895 | 863477 |
| 1715812500 | 76.84 | 0.1 | 0.13 | 76.77 | 77.1 | 75.82 | 740927 |
| 1715726100 | 76.74 | 0.65 | 0.85 | 76.45 | 77.28 | 75.52 | 1149444 |
| 1715639700 | 76.09 | 0.36 | 0.48 | 76.49 | 77.17 | 75.95 | 903663 |
| 1715380500 | 75.73 | 1.14 | 1.53 | 74.59 | 75.785 | 74.54 | 795911 |
| 1715294100 | 74.59 | -0.07 | -0.09 | 74.74 | 75.01 | 73.965 | 868814 |
| 1715207700 | 74.66 | -0.11 | -0.15 | 74.25 | 74.92 | 73.663 | 1117003 |
| 1715121300 | 74.77 | -0.23 | -0.31 | 75.07 | 75.95 | 74.45 | 1459056 |
| 1715034900 | 75 | 1.32 | 1.79 | 74.13 | 75.54 | 73.46 | 1677489 |
| 1714775700 | 73.68 | 1.68 | 2.33 | 72.09 | 74 | 71.15 | 2076339 |
| 1714689300 | 72 | 7.71 | 11.99 | 71.15 | 74.03 | 69.96 | 4308978 |
| 1714602900 | 64.29 | -1.74 | -2.64 | 65.819999 | 66.37 | 64.019999 | 2007099 |
| 1714516500 | 66.03 | -1.47 | -2.18 | 67.5 | 67.55 | 65.86 | 1694576 |
| 1714430100 | 67.5 | 0.52 | 0.78 | 66.98 | 68.03 | 66.4 | 2411512 |
| 1714170900 | 66.98 | 1.08 | 1.64 | 65.879999 | 68.0299 | 65.19 | 1904796 |
| 1714084500 | 65.9 | 0.31 | 0.47 | 65.54 | 66.05 | 65.069999 | 1801547 |
| 1713998100 | 65.59 | 0.1 | 0.15 | 65.4 | 65.79 | 64.69 | 1536665 |
| 1713911700 | 65.489999 | 0.06 | 0.09 | 65.28 | 65.925 | 64.3116 | 1090236 |
| 1713825300 | 65.43 | 0.28 | 0.43 | 65.3 | 66.18 | 64.83 | 1724546 |
| 1713566100 | 65.15 | 2.05 | 3.25 | 63.22 | 65.2 | 63.16 | 1366699 |
| 1713479700 | 63.1 | 0.68 | 1.09 | 62.88 | 63.79 | 62.715 | 1116493 |
| 1713393300 | 62.42 | 0.13 | 0.21 | 62.9 | 62.9 | 61.71 | 1015611 |
| 1713306900 | 62.29 | -0.03 | -0.05 | 61.68 | 62.73 | 61.61 | 894991 |
| 1713220500 | 62.32 | -0.18 | -0.29 | 63.16 | 63.42 | 62.24 | 828069 |
| 1712961300 | 62.5 | -1.9 | -2.95 | 64.04 | 64.099999 | 61.75 | 1200694 |
| 1712874900 | 64.4 | 0.41 | 0.64 | 64.66 | 64.73 | 63.51 | 887507 |
| 1712788500 | 63.99 | 0.93 | 1.47 | 62.34 | 64.215 | 62.05 | 1211571 |
| 1712702100 | 63.06 | -0.45 | -0.71 | 63.61 | 63.88 | 62.72 | 942760 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
