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 | 6.47 | 7.88639687957 | 82.04 | 89.21 | 81.64 | 745547 | 86.1665732 | CS |
| 4 | 8.12 | 10.1007588008 | 80.39 | 89.21 | 80.01 | 1102455 | 83.29929495 | CS |
| 12 | 12.11 | 15.8507853403 | 76.4 | 91.39 | 71.5 | 1997364 | 81.75952039 | CS |
| 26 | -31.14 | -26.025908901 | 119.65 | 132 | 38.95 | 2109267 | 79.30612741 | CS |
| 52 | -21.33 | -19.4191551347 | 109.84 | 132 | 38.95 | 1309087 | 86.60759433 | CS |
| 156 | -3.63 | -3.93965704363 | 92.14 | 132 | 38.95 | 788483 | 94.24909636 | CS |
| 260 | 1.16 | 1.32799084144 | 87.35 | 132 | 38.95 | 672296 | 92.54983065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 88.51 | 1.7 | 1.96 | 87.11 | 89.21 | 87.11 | 1077148 |
| 1721083200 | 86.81 | 0.77 | 0.89 | 86.02 | 87.44 | 85.86 | 579338 |
| 1720824000 | 86.04 | 0.81 | 0.95 | 85.48 | 86.78 | 85.15 | 636319 |
| 1720737600 | 85.23 | 2.1 | 2.53 | 83.49 | 85.8 | 83.45 | 733728 |
| 1720651200 | 83.13 | 1.22 | 1.49 | 82.04 | 83.32 | 81.64 | 701201 |
| 1720564800 | 81.91 | 0.99 | 1.22 | 81.06 | 82.6299 | 80.36 | 618697 |
| 1720478400 | 80.92 | -0.56 | -0.69 | 81.62 | 82.39 | 80.58 | 661858 |
| 1720219200 | 81.48 | -0.96 | -1.16 | 81.62 | 82.41 | 80.5 | 1661585 |
| 1720040640 | 82.44 | -0.64 | -0.77 | 83.07 | 84.29 | 82.33 | 658457 |
| 1719960000 | 83.08 | 0.25 | 0.30 | 82.54 | 83.47 | 82.54 | 914132 |
| 1719873600 | 82.83 | 0.55 | 0.67 | 83.1 | 84.46 | 82.75 | 953038 |
| 1719614400 | 82.28 | 0.04 | 0.05 | 82.65 | 83.65 | 81.77 | 2087407 |
| 1719528000 | 82.24 | -0.97 | -1.17 | 82.82 | 83.01 | 81.25 | 923552 |
| 1719441600 | 83.21 | -0.3 | -0.36 | 83.04 | 83.26 | 81.635 | 676673 |
| 1719355200 | 83.51 | -0.18 | -0.22 | 83.4 | 84.04 | 82.87 | 1302636 |
| 1719268800 | 83.69 | 0.63 | 0.76 | 83.29 | 84.65 | 83.24 | 1344375 |
| 1719009600 | 83.06 | 0.49 | 0.59 | 82.24 | 84.1 | 81.885 | 3051445 |
| 1718923200 | 82.57 | 2.17 | 2.70 | 80.39 | 82.97 | 80.01 | 1262603 |
| 1718750400 | 80.4 | 0.48 | 0.60 | 79.55 | 80.5 | 79.38 | 1204833 |
| 1718664000 | 79.92 | 2.03 | 2.61 | 78.32 | 80.575 | 77.935 | 1047419 |
| 1718404800 | 77.89 | -1.82 | -2.28 | 78.74 | 79.78 | 76.5506 | 1465960 |
| 1718318400 | 79.71 | -1.4 | -1.73 | 80.42 | 80.52 | 78.88 | 1244562 |
| 1718232000 | 81.11 | 0.48 | 0.60 | 80.475 | 82.49 | 80.475 | 1698957 |
| 1718145600 | 80.63 | -0.99 | -1.21 | 80.72 | 81.285 | 79.74 | 1476458 |
| 1718059200 | 81.62 | 0.29 | 0.36 | 80.81 | 82 | 80.27 | 1201624 |
| 1717800000 | 81.33 | 0.09 | 0.11 | 79.89 | 82 | 79.815 | 1157352 |
| 1717713600 | 81.24 | -2.31 | -2.76 | 83.26 | 83.83 | 80.25 | 1958987 |
| 1717627200 | 83.55 | 1.74 | 2.13 | 82 | 83.96 | 81.35 | 1201785 |
| 1717540800 | 81.81 | -0.67 | -0.81 | 82.07 | 83.22 | 81.07 | 1700846 |
| 1717454400 | 82.48 | -0.28 | -0.34 | 83.21 | 84.36 | 82.1025 | 1482236 |
| 1717195200 | 82.76 | 0.49 | 0.60 | 82.5 | 83.49 | 81.32 | 8264182 |
| 1717108800 | 82.27 | -0.1 | -0.12 | 82.99 | 83.75 | 82.17 | 1253780 |
| 1717022400 | 82.37 | -1.59 | -1.89 | 83.17 | 83.49 | 80.52 | 1255915 |
| 1716936000 | 83.96 | 2.22 | 2.72 | 81.34 | 84.35 | 80.61 | 1665548 |
| 1716590400 | 81.74 | 1.19 | 1.48 | 80.76 | 81.99 | 80.31 | 1410894 |
| 1716504000 | 80.55 | -5.05 | -5.90 | 84.87 | 84.87 | 80.4 | 1932951 |
| 1716417600 | 85.6 | 2.27 | 2.72 | 83.33 | 86.03 | 82.47 | 2030284 |
| 1716331200 | 83.33 | -2.68 | -3.12 | 83.81 | 84.59 | 80.8701 | 1924347 |
| 1716244800 | 86.01 | -0.06 | -0.07 | 86.31 | 86.91 | 84.59 | 1274039 |
| 1715985600 | 86.07 | 2.13 | 2.54 | 84.94 | 86.445 | 83.43 | 2300571 |
| 1715899200 | 83.94 | -3.84 | -4.37 | 88.35 | 88.65 | 82.82 | 2369781 |
| 1715812800 | 87.78 | -0.78 | -0.88 | 89.22 | 89.22 | 86.97 | 1542565 |
| 1715726400 | 88.56 | 3.42 | 4.02 | 84.3 | 89.92 | 84.07 | 2004579 |
| 1715640000 | 85.14 | -1.36 | -1.57 | 86.93 | 87.63 | 84.71 | 1631499 |
| 1715380800 | 86.5 | -0.38 | -0.44 | 87.45 | 88.04 | 85.49 | 2007431 |
| 1715294400 | 86.88 | -2.61 | -2.92 | 89.03 | 91.39 | 86.85 | 3093419 |
| 1715208000 | 89.49 | 4.33 | 5.08 | 84.54 | 89.89 | 83.39 | 2916877 |
| 1715121600 | 85.16 | 4.32 | 5.34 | 80.75 | 85.4 | 79.93 | 3399975 |
| 1715035200 | 80.84 | 3.29 | 4.24 | 78.19 | 82.5 | 78.14 | 2319590 |
| 1714776000 | 77.55 | -1.73 | -2.18 | 79.3 | 80 | 76.67 | 1781494 |
| 1714689600 | 79.28 | -0.2 | -0.25 | 79.61 | 80.94 | 78.305 | 1749763 |
| 1714603200 | 79.48 | 3.31 | 4.35 | 75.5 | 80.18 | 75.48 | 2467550 |
| 1714516800 | 76.17 | -1.92 | -2.46 | 72.38 | 78.88 | 71.5 | 5119857 |
| 1714430400 | 78.09 | 2.34 | 3.09 | 77 | 79.74 | 75.8 | 4998154 |
| 1714171200 | 75.75 | 0.21 | 0.28 | 75.83 | 76.98 | 73.78 | 5993168 |
| 1714084800 | 75.54 | -3.06 | -3.89 | 76.64 | 78.6 | 74 | 3988912 |
| 1713998400 | 78.6 | 2.84 | 3.75 | 76.4 | 82.4785 | 75.85 | 6467406 |
| 1713912000 | 75.76 | 9.37 | 14.11 | 67.57 | 76.8695 | 66.25 | 9395505 |
| 1713825600 | 66.39 | -0.35 | -0.52 | 68.03 | 69.96 | 66.316 | 4081599 |
| 1713566400 | 66.739999 | 1.74 | 2.68 | 65.459999 | 67.66 | 64.5001 | 3214656 |
| 1713480000 | 65 | 1.77 | 2.80 | 63.88 | 69.42 | 63.27 | 5592154 |
| 1713393600 | 63.23 | 3.26 | 5.44 | 60.29 | 64.36 | 60.16 | 5372920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
