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 | 2.35 | 2.96717171717 | 79.2 | 82.98 | 78.13 | 3817720 | 80.59197369 | CS |
| 4 | 6.45 | 8.58854860186 | 75.1 | 82.98 | 71.175 | 4740167 | 77.99241919 | CS |
| 12 | 1.31 | 1.63260219342 | 80.24 | 86.21 | 71.175 | 7595952 | 78.6326908 | CS |
| 26 | 11.05 | 15.6737588652 | 70.5 | 88 | 69.725 | 5371419 | 79.02348093 | CS |
| 52 | 22.84 | 38.9030829501 | 58.71 | 88 | 51.59 | 4696768 | 70.40036087 | CS |
| 156 | 32.27 | 65.4829545455 | 49.28 | 88 | 31.22 | 1997259 | 64.95026904 | CS |
| 260 | 48.13 | 144.015559545 | 33.42 | 88 | 17.73 | 1441830 | 60.05837583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 79.56 | -0.11 | -0.14 | 78.64 | 81.28 | 78.13 | 4876811 |
| 1721860800 | 79.67 | -2.59 | -3.15 | 80.78 | 81.49 | 79.59 | 4045140 |
| 1721774400 | 82.26 | 0.31 | 0.38 | 82.08 | 82.98 | 81.8 | 3536954 |
| 1721688000 | 81.95 | 2.08 | 2.60 | 80.63 | 82.02 | 80.22 | 3677398 |
| 1721428800 | 79.87 | 0.24 | 0.30 | 79.2 | 80.2 | 78.93 | 2952299 |
| 1721342400 | 79.63 | -1.16 | -1.44 | 80.58 | 81.83 | 79.13 | 3803757 |
| 1721256000 | 80.79 | -1.82 | -2.20 | 81.55 | 82.17 | 80.78 | 5218067 |
| 1721169600 | 82.61 | 3.03 | 3.81 | 80.12 | 82.9 | 79.94 | 4275399 |
| 1721083200 | 79.58 | 0.16 | 0.20 | 80 | 80.79 | 79.55 | 6032210 |
| 1720824000 | 79.42 | -0.19 | -0.24 | 79.49 | 81.18 | 79.3 | 4731057 |
| 1720737600 | 79.61 | 2.54 | 3.30 | 78.26 | 79.88 | 77.73 | 10797808 |
| 1720651200 | 77.07 | 1.18 | 1.55 | 75.98 | 77.11 | 75.48 | 4429184 |
| 1720564800 | 75.89 | 1.66 | 2.24 | 75.4 | 76 | 74.9 | 4557065 |
| 1720478400 | 74.23 | 0.56 | 0.76 | 74.55 | 74.9 | 74.02 | 3568524 |
| 1720219200 | 73.67 | 0.32 | 0.44 | 72.91 | 73.73 | 72.32 | 3796685 |
| 1720040640 | 73.35 | 1.3 | 1.80 | 72.85 | 73.44 | 72.39 | 3135592 |
| 1719960000 | 72.05 | -0.91 | -1.25 | 71.4 | 72.2 | 71.175 | 6699655 |
| 1719873600 | 72.96 | -1.54 | -2.07 | 75.1 | 75.42 | 72.69 | 5189400 |
| 1719614400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1719528000 | 74.5 | 1.78 | 2.45 | 72.86 | 74.57 | 72.59 | 8074146 |
| 1719441600 | 72.72 | -0.36 | -0.49 | 72.4 | 73.06 | 72.06 | 5284794 |
| 1719355200 | 73.08 | -1.02 | -1.38 | 73.56 | 73.8 | 72.76 | 6229041 |
| 1719268800 | 74.1 | -1.67 | -2.20 | 75.79 | 76.06 | 74.07 | 6701145 |
| 1719009600 | 75.77 | -0.2 | -0.26 | 74.6 | 75.92 | 73.58 | 57091028 |
| 1718923200 | 75.97 | -1.91 | -2.45 | 77.8 | 77.88 | 74.89 | 8123156 |
| 1718750400 | 77.88 | -0.84 | -1.07 | 79.09 | 79.49 | 77.49 | 8340784 |
| 1718664000 | 78.72 | 2.17 | 2.83 | 77.42 | 78.77 | 76.97 | 7811314 |
| 1718404800 | 76.55 | -2.66 | -3.36 | 77.59 | 77.95 | 76.225 | 7896957 |
| 1718318400 | 79.21 | -0.47 | -0.59 | 78.86 | 79.38 | 78.56 | 8774541 |
| 1718232000 | 79.68 | 1.5 | 1.92 | 79.85 | 80.53 | 79.23 | 9069807 |
| 1718145600 | 78.18 | -1.24 | -1.56 | 78.5 | 78.73 | 77.29 | 10458791 |
| 1718059200 | 79.42 | 1.6 | 2.06 | 78.03 | 79.79 | 78.03 | 8644007 |
| 1717800000 | 77.82 | 0.46 | 0.59 | 76.84 | 78.04 | 76.61 | 10472304 |
| 1717713600 | 77.36 | -1.04 | -1.33 | 77.43 | 78.08 | 76.59 | 11293524 |
| 1717627200 | 78.4 | 1.48 | 1.92 | 77.37 | 78.68 | 76.705 | 5667400 |
| 1717540800 | 76.92 | -2.06 | -2.61 | 78.05 | 78.85 | 76.105 | 12032371 |
| 1717454400 | 78.98 | -2.78 | -3.40 | 82.55 | 82.69 | 78.68 | 12180823 |
| 1717195200 | 81.76 | 1.8 | 2.25 | 79.68 | 82.42 | 77.6 | 60084830 |
| 1717108800 | 79.96 | 1.85 | 2.37 | 78.37 | 79.96 | 78.08 | 5283716 |
| 1717022400 | 78.11 | -1.14 | -1.44 | 78.55 | 78.97 | 77.77 | 3141912 |
| 1716936000 | 79.25 | -2.69 | -3.28 | 81.47 | 82.18 | 78.77 | 5361904 |
| 1716590400 | 81.94 | 1.53 | 1.90 | 80.58 | 82.24 | 80.49 | 3667877 |
| 1716504000 | 80.41 | 0.16 | 0.20 | 80.36 | 81.23 | 79.43 | 3058980 |
| 1716417600 | 80.25 | -0.86 | -1.06 | 81.05 | 81.11 | 79.55 | 4823032 |
| 1716331200 | 81.11 | -0.74 | -0.90 | 81.55 | 81.57 | 79.93 | 3688381 |
| 1716244800 | 81.85 | -0.07 | -0.09 | 82.01 | 82.1 | 81.31 | 2466489 |
| 1715985600 | 81.92 | -0.96 | -1.16 | 82.26 | 82.89 | 81.245 | 4131687 |
| 1715899200 | 82.88 | -2.76 | -3.22 | 85.89 | 86.21 | 82.65 | 4119449 |
| 1715812800 | 85.64 | 3.09 | 3.74 | 82.19 | 85.86 | 82.19 | 7391724 |
| 1715726400 | 82.55 | 0.43 | 0.52 | 81.73 | 83.32 | 81.66 | 7261428 |
| 1715640000 | 82.12 | -1.65 | -1.97 | 82.86 | 83.83 | 81.97 | 3959450 |
| 1715380800 | 83.77 | 3.45 | 4.30 | 84.09 | 85.32 | 83.26 | 5059977 |
| 1715294400 | 80.32 | 0.54 | 0.68 | 80.28 | 80.89 | 79.81 | 2874397 |
| 1715208000 | 79.78 | -1.17 | -1.45 | 79.67 | 80.25 | 79.41 | 2367711 |
| 1715121600 | 80.95 | -1.17 | -1.42 | 81.89 | 81.92 | 80.02 | 2709860 |
| 1715035200 | 82.12 | 1.68 | 2.09 | 81.48 | 82.18 | 81.03 | 1916031 |
| 1714776000 | 80.44 | 0.89 | 1.12 | 80.24 | 80.92 | 80.08 | 2535524 |
| 1714689600 | 79.55 | 2.4 | 3.11 | 77.88 | 79.85 | 77.36 | 2727149 |
| 1714603200 | 77.15 | -0.27 | -0.35 | 78.04 | 78.26 | 76.82 | 2530090 |
| 1714516800 | 77.42 | -1.44 | -1.83 | 79.11 | 79.18 | 77.27 | 2886999 |
| 1714430400 | 78.86 | 0.31 | 0.39 | 79.67 | 79.78 | 78.64 | 2468175 |
| 1714171200 | 78.55 | 1.35 | 1.75 | 78.18 | 79 | 78 | 2298922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
