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 | 2.78 | 3.74562112638 | 74.22 | 77 | 73.33 | 5945401 | 74.87506792 | CS |
| 4 | 4.41 | 6.07521697203 | 72.59 | 77.37 | 72.31 | 4832309 | 74.81189769 | CS |
| 12 | 5.33 | 7.4368634017 | 71.67 | 83.32 | 68.31 | 4054151 | 76.53078728 | CS |
| 26 | 11.38 | 17.342273697 | 65.62 | 83.32 | 60.97 | 3710914 | 71.07474642 | CS |
| 52 | 24.21 | 45.8609585149 | 52.79 | 83.32 | 51.2 | 4112315 | 63.44942274 | CS |
| 156 | 19.63 | 34.2164894544 | 57.37 | 83.32 | 33.1 | 4553391 | 50.6278999 | CS |
| 260 | 59.94 | 351.348182884 | 17.06 | 83.32 | 12.26 | 5138148 | 43.41422171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 77 | 0.99 | 1.30 | 76.5 | 77.08 | 75.94 | 4479427 |
| 1732232400 | 76.01 | 1.51 | 2.03 | 74.8 | 76.52 | 74.465 | 9423322 |
| 1732146000 | 74.5 | 0.17 | 0.23 | 74.55 | 75 | 74.113 | 4661977 |
| 1732059600 | 74.33 | 0.28 | 0.38 | 73.44 | 74.6852 | 73.33 | 6253490 |
| 1731973200 | 74.05 | -0.48 | -0.64 | 74.41 | 74.91 | 73.905 | 4787758 |
| 1731714000 | 74.53 | -0.44 | -0.59 | 74.22 | 75.36 | 74 | 4600457 |
| 1731627600 | 74.97 | -1.43 | -1.87 | 76.25 | 76.78 | 74.91 | 4785022 |
| 1731541200 | 76.4 | 0.96 | 1.27 | 76.6 | 77.37 | 76.25 | 7806797 |
| 1731454800 | 75.44 | -0.85 | -1.11 | 76.2 | 76.55 | 75.07 | 4500888 |
| 1731368400 | 76.29 | -0.39 | -0.51 | 76.51 | 77.09 | 76.03 | 3256632 |
| 1731109200 | 76.68 | 1.55 | 2.06 | 75.35 | 77.14 | 75.04 | 3403357 |
| 1731022800 | 75.13 | -0.25 | -0.33 | 75.5 | 76.9 | 74.91 | 4133028 |
| 1730936400 | 75.38 | 1.48 | 2.00 | 74.71 | 75.48 | 72.42 | 6952574 |
| 1730850000 | 73.9 | 1.5 | 2.07 | 72.6 | 74.1075 | 72.43 | 3474218 |
| 1730763600 | 72.4 | -0.19 | -0.26 | 72.34 | 73.6 | 72.31 | 3104631 |
| 1730500800 | 72.59 | -0.13 | -0.18 | 72.83 | 73.85 | 72.49 | 3524952 |
| 1730414400 | 72.72 | -0.88 | -1.20 | 73.5 | 73.79 | 72.7 | 3813036 |
| 1730328000 | 73.6 | -1 | -1.34 | 74.34 | 74.75 | 73.422 | 4332203 |
| 1730241600 | 74.6 | -1.06 | -1.40 | 74.58 | 74.98 | 73.98 | 3798244 |
| 1730155200 | 75.66 | 1.94 | 2.63 | 74.37 | 75.895 | 73.5 | 4732002 |
| 1729896000 | 73.72 | 0.82 | 1.12 | 72.59 | 73.83 | 72.54 | 5301593 |
| 1729809600 | 72.9 | -7.05 | -8.82 | 75.97 | 75.97 | 72.75 | 10409744 |
| 1729723200 | 79.95 | -0.2 | -0.25 | 80.06 | 81.07 | 79.73 | 4212614 |
| 1729636800 | 80.15 | -1.23 | -1.51 | 80.86 | 81.3 | 79.91 | 3425759 |
| 1729550400 | 81.38 | -0.17 | -0.21 | 81.53 | 82.18 | 81.01 | 2364703 |
| 1729291200 | 81.55 | 0.11 | 0.14 | 81.81 | 82 | 81.21 | 2306974 |
| 1729204800 | 81.44 | 0.39 | 0.48 | 81.72 | 82.42 | 81.27 | 2538355 |
| 1729118400 | 81.05 | -0.56 | -0.69 | 81.14 | 81.685 | 80.88 | 3326182 |
| 1729032000 | 81.61 | -1.06 | -1.28 | 82.99 | 83.32 | 81.51 | 2922751 |
| 1728945600 | 82.67 | 1.06 | 1.30 | 81.64 | 82.95 | 81.54 | 2669957 |
| 1728686400 | 81.61 | 1.18 | 1.47 | 80.22 | 81.98 | 80.22 | 3324403 |
| 1728600000 | 80.43 | -1.65 | -2.01 | 80.8 | 81.32 | 80.31 | 2958004 |
| 1728513600 | 82.08 | 1.24 | 1.53 | 80.98 | 82.16 | 80.575 | 3955046 |
| 1728427200 | 80.84 | 0.42 | 0.52 | 81.27 | 81.27 | 80.52 | 2145485 |
| 1728340800 | 80.42 | -0.38 | -0.47 | 80.27 | 80.565 | 79.69 | 2855873 |
| 1728081600 | 80.8 | 0.75 | 0.94 | 80.95 | 81.0625 | 79.94 | 2538629 |
| 1727995200 | 80.05 | -0.49 | -0.61 | 80.43 | 80.97 | 79.8 | 3427763 |
| 1727908800 | 80.54 | 1.19 | 1.50 | 78.8 | 80.81 | 78.5 | 3877686 |
| 1727822400 | 79.35 | -1.14 | -1.42 | 80.17 | 80.5 | 79.1 | 3991403 |
| 1727736000 | 80.49 | -0.03 | -0.04 | 80.31 | 80.785 | 79.64 | 4659221 |
| 1727476800 | 80.52 | 0.74 | 0.93 | 79.94 | 81.48 | 79.875 | 2822237 |
| 1727390400 | 79.78 | 0.11 | 0.14 | 80.42 | 80.5205 | 79.41 | 3215606 |
| 1727304000 | 79.67 | -0.74 | -0.92 | 80.47 | 80.835 | 79.21 | 3581305 |
| 1727217600 | 80.41 | -0.47 | -0.58 | 81 | 81.645 | 80.16 | 3520373 |
| 1727131200 | 80.88 | 0.96 | 1.20 | 80.27 | 81.14 | 79.97 | 3579708 |
| 1726872000 | 79.92 | -0.65 | -0.81 | 79.87 | 80.68 | 79.49 | 5257804 |
| 1726785600 | 80.57 | 2.38 | 3.04 | 80.68 | 81.24 | 79.25 | 4061750 |
| 1726699200 | 78.19 | 0.23 | 0.30 | 78.33 | 79.75 | 77.26 | 4183591 |
| 1726612800 | 77.96 | 0.85 | 1.10 | 77.5 | 78 | 76.68 | 3516121 |
| 1726526400 | 77.11 | 0.6 | 0.78 | 77.08 | 77.46 | 76.13 | 3969828 |
| 1726267200 | 76.51 | 1.14 | 1.51 | 75.89 | 77.48 | 75.64 | 5089306 |
| 1726180800 | 75.37 | 1.7 | 2.31 | 73.44 | 75.51 | 73.1901 | 4624139 |
| 1726094400 | 73.67 | 1.84 | 2.56 | 71.76 | 74.07 | 70.37 | 5268850 |
| 1726008000 | 71.83 | 1.1 | 1.56 | 71.39 | 72.09 | 71 | 3076611 |
| 1725921600 | 70.73 | 1.25 | 1.80 | 70.21 | 71.42 | 69.79 | 2910360 |
| 1725662400 | 69.48 | 0.44 | 0.64 | 69.61 | 71.24 | 68.97 | 4182170 |
| 1725576000 | 69.04 | -0.07 | -0.10 | 69.12 | 69.73 | 68.31 | 2535775 |
| 1725489600 | 69.11 | -0.95 | -1.36 | 69.86 | 70 | 68.6 | 3002924 |
| 1725403200 | 70.06 | -2.72 | -3.74 | 72.84 | 73.06 | 69.81 | 2988706 |
| 1725057600 | 72.78 | 1.69 | 2.38 | 71.67 | 73.04 | 71.31 | 3251023 |
| 1724971200 | 71.09 | -0.02 | -0.03 | 71.6 | 72.145 | 70.64 | 2671985 |
| 1724884800 | 71.11 | -0.65 | -0.91 | 71.7 | 72.225 | 70.81 | 2223424 |
| 1724798400 | 71.76 | 0.06 | 0.08 | 71.29 | 71.83 | 70.9 | 1996573 |
| 1724712000 | 71.7 | 0.45 | 0.63 | 71.59 | 72.27 | 71.51 | 3795683 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
