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 | 2.26 | 2.86220871327 | 78.96 | 81.98 | 77.77 | 194181 | 80.13549175 | CS |
| 4 | 5.36 | 7.06564724492 | 75.86 | 81.98 | 75.09 | 247777 | 78.43278013 | CS |
| 12 | 6.33 | 8.45239684871 | 74.89 | 81.98 | 68.07 | 270757 | 73.03738126 | CS |
| 26 | 11.49 | 16.4778431091 | 69.73 | 81.98 | 68.07 | 229773 | 73.37862721 | CS |
| 52 | 15.44 | 23.4721799939 | 65.78 | 81.98 | 63.72 | 252227 | 70.55805319 | CS |
| 156 | 8.24 | 11.290764593 | 72.98 | 81.98 | 47.88 | 210667 | 62.09548549 | CS |
| 260 | 42.17 | 107.989756722 | 39.05 | 81.98 | 33.33 | 199557 | 58.98078196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 81.22 | 0.38 | 0.47 | 81.21 | 81.98 | 81.16 | 250262 |
| 1721947200 | 80.84 | 0.77 | 0.96 | 80.64 | 81.3 | 80.6 | 155735 |
| 1721860800 | 80.07 | -0.83 | -1.03 | 80.5 | 80.99 | 79.95 | 362771 |
| 1721774400 | 80.9 | 0.81 | 1.01 | 81 | 81.13 | 80.45 | 175202 |
| 1721688000 | 80.09 | 1.97 | 2.52 | 80.03 | 80.22 | 79.495 | 171973 |
| 1721428800 | 78.12 | -0.91 | -1.15 | 78.96 | 78.96 | 77.77 | 105224 |
| 1721342400 | 79.03 | 0.33 | 0.42 | 78.95 | 79.43 | 78.64 | 154972 |
| 1721256000 | 78.7 | 0.23 | 0.29 | 78.4 | 79.105 | 78.03 | 274910 |
| 1721169600 | 78.47 | -1.97 | -2.45 | 79.63 | 79.68 | 77.94 | 568964 |
| 1721083200 | 80.44 | 0.85 | 1.07 | 80.08 | 80.79 | 79.38 | 389584 |
| 1720824000 | 79.59 | 0.85 | 1.08 | 79.31 | 80.14 | 79.31 | 252942 |
| 1720737600 | 78.74 | 0.52 | 0.66 | 78.43 | 79.36 | 78.43 | 201135 |
| 1720651200 | 78.22 | 0.54 | 0.70 | 77.81 | 78.44 | 77.64 | 228583 |
| 1720564800 | 77.68 | 0.16 | 0.21 | 78.03 | 78.03 | 77.235 | 252042 |
| 1720478400 | 77.52 | -0.52 | -0.67 | 77.93 | 78.05 | 77.29 | 335094 |
| 1720219200 | 78.04 | 1.99 | 2.62 | 77.13 | 78.08 | 76.91 | 144324 |
| 1720040640 | 76.05 | -0.07 | -0.09 | 76.56 | 76.7894 | 75.94 | 161726 |
| 1719960000 | 76.12 | 0.71 | 0.94 | 75.37 | 76.27 | 75.09 | 212586 |
| 1719873600 | 75.41 | -0.78 | -1.02 | 76.11 | 76.19 | 75.13 | 311451 |
| 1719614400 | 76.19 | 0.79 | 1.05 | 75.86 | 76.83 | 75.84 | 248553 |
| 1719528000 | 75.4 | 3.37 | 4.68 | 73.6 | 75.795 | 73.38 | 342863 |
| 1719441600 | 72.03 | 0.22 | 0.31 | 71.91 | 72.07 | 71.55 | 177930 |
| 1719355200 | 71.81 | -0.28 | -0.39 | 72.05 | 72.1 | 71.6 | 317540 |
| 1719268800 | 72.09 | 0.53 | 0.74 | 71.85 | 72.37 | 71.78 | 132867 |
| 1719009600 | 71.56 | 0.8 | 1.13 | 70.72 | 71.706 | 70.72 | 343023 |
| 1718923200 | 70.76 | -0.08 | -0.11 | 70.69 | 71.34 | 70.66 | 359387 |
| 1718750400 | 70.84 | -0.86 | -1.20 | 71.51 | 71.64 | 70.52 | 299089 |
| 1718664000 | 71.7 | -0.15 | -0.21 | 71.67 | 72 | 71.21 | 295882 |
| 1718404800 | 71.85 | -0.82 | -1.13 | 72.41 | 72.72 | 71.82 | 247152 |
| 1718318400 | 72.67 | 0.98 | 1.37 | 72.88 | 72.88 | 72.25 | 279256 |
| 1718232000 | 71.69 | -0.33 | -0.46 | 72.105 | 72.15 | 71.51 | 349267 |
| 1718145600 | 72.02 | -0.56 | -0.77 | 72.2 | 72.26 | 71.79 | 193552 |
| 1718059200 | 72.58 | 1.22 | 1.71 | 71.82 | 72.71 | 71.82 | 201357 |
| 1717800000 | 71.36 | 1.01 | 1.44 | 71.87 | 71.98 | 71.26 | 279057 |
| 1717713600 | 70.35 | 0.82 | 1.18 | 69.86 | 70.65 | 69.79 | 121452 |
| 1717627200 | 69.53 | 0.78 | 1.13 | 69.44 | 69.82 | 69.28 | 366271 |
| 1717540800 | 68.75 | -0.7 | -1.01 | 68.99 | 69.065 | 68.43 | 182802 |
| 1717454400 | 69.45 | 0.77 | 1.12 | 69.3 | 69.985 | 68.95 | 288057 |
| 1717195200 | 68.68 | -1.18 | -1.69 | 69.5 | 69.59 | 68.07 | 379195 |
| 1717108800 | 69.86 | -0.67 | -0.95 | 70.17 | 70.305 | 69.56 | 365525 |
| 1717022400 | 70.53 | -0.41 | -0.58 | 70.99 | 71.49 | 70.34 | 410953 |
| 1716936000 | 70.94 | 1.41 | 2.03 | 70.43 | 71.04 | 70.26 | 236564 |
| 1716590400 | 69.53 | -0.08 | -0.11 | 69.6 | 69.845 | 69.11 | 257351 |
| 1716504000 | 69.61 | -0.08 | -0.11 | 69.92 | 70 | 69.36 | 310544 |
| 1716417600 | 69.69 | 0.77 | 1.12 | 69.23 | 70.15 | 69.23 | 433940 |
| 1716331200 | 68.92 | 0.21 | 0.31 | 68.84 | 69.16 | 68.575 | 214865 |
| 1716244800 | 68.71 | 0.45 | 0.66 | 68.35 | 69 | 68.35 | 229984 |
| 1715985600 | 68.26 | -1.04 | -1.50 | 69.17 | 69.18 | 68.16 | 216782 |
| 1715899200 | 69.3 | -0.35 | -0.50 | 69.56 | 69.6 | 69.01 | 237279 |
| 1715812800 | 69.65 | -0.02 | -0.03 | 70 | 70.11 | 69.395 | 319828 |
| 1715726400 | 69.67 | -0.21 | -0.30 | 69.8 | 69.99 | 69 | 394617 |
| 1715640000 | 69.88 | 0.71 | 1.03 | 69.52 | 70.21 | 69.52 | 273630 |
| 1715380800 | 69.17 | -0.29 | -0.42 | 69.61 | 70.085 | 69.13 | 568352 |
| 1715294400 | 69.46 | -2.04 | -2.85 | 70.59 | 70.59 | 69.03 | 347272 |
| 1715208000 | 71.5 | 0.16 | 0.22 | 71.58 | 71.92 | 71.03 | 130424 |
| 1715121600 | 71.34 | -3.54 | -4.73 | 73.23 | 74.47 | 71.12 | 233139 |
| 1715035200 | 74.88 | -0.33 | -0.44 | 74.95 | 75.19 | 74.82 | 164012 |
| 1714776000 | 75.21 | 0.43 | 0.58 | 74.89 | 75.43 | 74.705 | 224293 |
| 1714689600 | 74.78 | 0.8 | 1.08 | 74.64 | 75.1899 | 74.48 | 252668 |
| 1714603200 | 73.98 | 0.51 | 0.69 | 73.38 | 74.275 | 73.38 | 116680 |
| 1714516800 | 73.47 | -0.95 | -1.28 | 74.01 | 74.06 | 73.385 | 182060 |
| 1714430400 | 74.42 | -0.13 | -0.17 | 74.83 | 75.22 | 74.3 | 230707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
