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 | -1.09 | -1.51852883812 | 71.78 | 73.51 | 69.55 | 340716 | 71.78788248 | CS |
| 4 | -1 | -1.39489468545 | 71.69 | 76.295 | 65.77 | 491975 | 72.45212796 | CS |
| 12 | -12.88 | -15.4122292689 | 83.57 | 86.39 | 65.77 | 455876 | 76.05295614 | CS |
| 26 | -25.49 | -26.5023913496 | 96.18 | 105.54 | 65.77 | 429529 | 83.93484498 | CS |
| 52 | -22.71 | -24.3147751606 | 93.4 | 105.54 | 65.77 | 414954 | 86.21525009 | CS |
| 156 | 21.98 | 45.1242044755 | 48.71 | 105.54 | 36.1 | 333073 | 73.03695035 | CS |
| 260 | 56.67 | 404.208273894 | 14.02 | 105.54 | 13.83 | 314098 | 60.09941241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 70.69 | 0.58 | 0.83 | 69.98 | 71.24 | 69.48 | 290170 |
| 1744843200 | 70.11 | -1.58 | -2.20 | 71.04 | 72.045 | 69.55 | 358373 |
| 1744756800 | 71.69 | -1.07 | -1.47 | 71.98 | 73.17 | 71.11 | 347558 |
| 1744670400 | 72.76 | -0.03 | -0.04 | 73.51 | 73.51 | 71.53 | 264835 |
| 1744411200 | 72.79 | 0.88 | 1.22 | 71.38 | 73.23 | 70.34 | 327713 |
| 1744324800 | 71.91 | -1.81 | -2.46 | 71.78 | 72.71 | 69.64 | 405101 |
| 1744238400 | 73.72 | 6.99 | 10.48 | 66.25 | 74.72 | 66.239999 | 551911 |
| 1744152000 | 66.73 | -2.67 | -3.85 | 70.93 | 70.93 | 65.769999 | 576080 |
| 1744065600 | 69.4 | -2.77 | -3.84 | 69.95 | 73.16 | 67.74 | 774531 |
| 1743806400 | 72.17 | 1.09 | 1.53 | 69 | 72.66 | 68.33 | 623284 |
| 1743720000 | 71.08 | -4.18 | -5.55 | 71.73 | 72.33 | 70.705 | 489363 |
| 1743633600 | 75.26 | 1.52 | 2.06 | 72.71 | 75.31 | 72.71 | 279016 |
| 1743547200 | 73.74 | 0.57 | 0.78 | 73.07 | 74.12 | 72.51 | 284021 |
| 1743460800 | 73.17 | -0.61 | -0.83 | 72.81 | 73.66 | 71.75 | 483491 |
| 1743201600 | 73.78 | -1.51 | -2.01 | 75.24 | 75.41 | 72.825 | 240039 |
| 1743115200 | 75.29 | -0.75 | -0.99 | 75.79 | 76.295 | 74.64 | 259854 |
| 1743028800 | 76.04 | 0.65 | 0.86 | 75.98 | 76.06 | 75.04 | 503891 |
| 1742942400 | 75.39 | 0.01 | 0.01 | 74.67 | 75.88 | 74.56 | 369132 |
| 1742856000 | 75.38 | 2.84 | 3.92 | 73.8 | 75.54 | 73.485 | 402694 |
| 1742596800 | 72.54 | -0.2 | -0.27 | 71.78 | 72.54 | 71.51 | 1730263 |
| 1742510400 | 72.74 | 0.19 | 0.26 | 71.69 | 73.41 | 71.69 | 568340 |
| 1742424000 | 72.55 | 0.48 | 0.67 | 72.37 | 73.23 | 71.61 | 762194 |
| 1742337600 | 72.07 | -1.12 | -1.53 | 72.62 | 72.85 | 71.66 | 328047 |
| 1742251200 | 73.19 | 0.87 | 1.20 | 72.09 | 73.42 | 72.01 | 441583 |
| 1741992000 | 72.32 | 1.96 | 2.79 | 71.29 | 72.5 | 70.27 | 438724 |
| 1741905600 | 70.36 | -0.05 | -0.07 | 70.86 | 71.92 | 69.5 | 418980 |
| 1741819200 | 70.41 | -0.22 | -0.31 | 71.2 | 71.54 | 69.4 | 464611 |
| 1741732800 | 70.63 | -2.12 | -2.91 | 72.36 | 73.395 | 70.093 | 480052 |
| 1741646400 | 72.75 | -1.27 | -1.72 | 73.27 | 74.8196 | 71.68 | 628739 |
| 1741390800 | 74.02 | 1.09 | 1.49 | 73.17 | 74.39 | 71.41 | 860445 |
| 1741304400 | 72.93 | -5.88 | -7.46 | 70.65 | 73.5 | 65.879999 | 1627068 |
| 1741218000 | 78.81 | 0.62 | 0.79 | 78.9 | 79.505 | 77.53 | 642556 |
| 1741131600 | 78.19 | -0.27 | -0.34 | 77.36 | 79.28 | 76.27 | 550743 |
| 1741045200 | 78.46 | -1.15 | -1.44 | 79.76 | 80.73 | 78.22 | 375288 |
| 1740786000 | 79.61 | 0.25 | 0.32 | 79.57 | 80.5 | 78.85 | 362039 |
| 1740699600 | 79.36 | -0.42 | -0.53 | 79.9 | 80.61 | 79.02 | 326687 |
| 1740613200 | 79.78 | -1.34 | -1.65 | 81.45 | 81.6 | 79.75 | 456210 |
| 1740526800 | 81.12 | 3.21 | 4.12 | 78.11 | 82.01 | 78.11 | 557587 |
| 1740440400 | 77.91 | -0.26 | -0.33 | 78.3 | 78.68 | 77.135 | 434318 |
| 1740181200 | 78.17 | -3.35 | -4.11 | 82.31 | 82.31 | 77.955 | 398174 |
| 1740094800 | 81.52 | -0.36 | -0.44 | 81.49 | 81.985 | 80.21 | 345869 |
| 1740008400 | 81.88 | -0.58 | -0.70 | 81.52 | 82.44 | 81.09 | 355908 |
| 1739922000 | 82.46 | -0.88 | -1.06 | 83.41 | 83.41 | 82.05 | 251776 |
| 1739576400 | 83.34 | -0.13 | -0.16 | 84.01 | 84.635 | 83.06 | 323904 |
| 1739490000 | 83.47 | -0.38 | -0.45 | 84.29 | 84.41 | 82.9 | 269177 |
| 1739403600 | 83.85 | -0.79 | -0.93 | 82.94 | 84.635 | 82.53 | 326113 |
| 1739317200 | 84.64 | 0.36 | 0.43 | 83.73 | 85.24 | 83.65 | 202360 |
| 1739230800 | 84.28 | 0.21 | 0.25 | 84.68 | 85.17 | 83.58 | 323784 |
| 1738971600 | 84.07 | 0.05 | 0.06 | 83.51 | 84.14 | 83.195 | 342080 |
| 1738885200 | 84.02 | -0.16 | -0.19 | 84.31 | 85.015 | 83.62 | 265701 |
| 1738798800 | 84.18 | 0.97 | 1.17 | 83.91 | 84.29 | 83.21 | 238399 |
| 1738712400 | 83.21 | 0.66 | 0.80 | 82.44 | 83.65 | 82.41 | 214956 |
| 1738626000 | 82.55 | -1.79 | -2.12 | 81.995 | 83.39 | 80.66 | 489025 |
| 1738366800 | 84.34 | -1.79 | -2.08 | 85.88 | 85.88 | 84.17 | 397765 |
| 1738280400 | 86.13 | 1.13 | 1.33 | 85.6 | 86.39 | 84.885 | 274503 |
| 1738194000 | 85 | -0.31 | -0.36 | 84.78 | 86.13 | 84.515 | 308434 |
| 1738107600 | 85.31 | 0.06 | 0.07 | 85.3 | 85.825 | 83.975 | 252806 |
| 1738021200 | 85.25 | 2.07 | 2.49 | 83.41 | 85.73 | 83.41 | 345196 |
| 1737762000 | 83.18 | -2.08 | -2.44 | 83.57 | 84.05 | 82.63 | 519538 |
| 1737675600 | 85.26 | 0 | 0.00 | 85.26 | 85.26 | 85.26 | 0 |
| 1737589200 | 85.26 | -0.58 | -0.68 | 85.58 | 85.89 | 84.47 | 217885 |
| 1737502800 | 85.84 | 1.52 | 1.80 | 85.465 | 86.32 | 85.425 | 321031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
