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 | -3.3 | -4.07608695652 | 80.96 | 82.21 | 76.6 | 5733054 | 78.84254858 | CS |
| 4 | -11.41 | -12.8101493208 | 89.07 | 91.136 | 76.6 | 4649918 | 83.18855303 | CS |
| 12 | -2.61 | -3.25152609941 | 80.27 | 91.136 | 75.32 | 4432856 | 82.16465325 | CS |
| 26 | 6.16 | 8.61538461538 | 71.5 | 91.136 | 71.34 | 4014519 | 80.70862717 | CS |
| 52 | 15.73 | 25.3996447602 | 61.93 | 91.136 | 59.83 | 4496920 | 73.31790612 | CS |
| 156 | 16.63 | 27.2488939866 | 61.03 | 91.136 | 45.52 | 4443682 | 63.01209509 | CS |
| 260 | 45.62 | 142.384519351 | 32.04 | 91.136 | 22.775 | 4520142 | 58.34120649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 78.68 | 1.69 | 2.20 | 78.5 | 79.93 | 78.005 | 4958049 |
| 1741732800 | 76.99 | -0.93 | -1.19 | 77.92 | 78.74 | 76.6 | 6666263 |
| 1741646400 | 77.92 | -2.14 | -2.67 | 77.89 | 78.795 | 77.25 | 6085689 |
| 1741390800 | 80.06 | -1.01 | -1.25 | 80.24 | 81.23 | 79.07 | 5576721 |
| 1741304400 | 81.07 | -1.15 | -1.40 | 80.96 | 82.21 | 80.69 | 5378549 |
| 1741218000 | 82.22 | 1.32 | 1.63 | 81.26 | 82.93 | 81.055 | 4601896 |
| 1741131600 | 80.9 | -1.66 | -2.01 | 81.27 | 82.59 | 79.29 | 5895574 |
| 1741045200 | 82.56 | -3.1 | -3.62 | 86.23 | 86.5 | 82.09 | 4011832 |
| 1740786000 | 85.66 | 1.41 | 1.67 | 84.29 | 85.71 | 83.96 | 7325239 |
| 1740699600 | 84.25 | -0.66 | -0.78 | 85.28 | 86.275 | 84.2 | 3919794 |
| 1740613200 | 84.91 | 1.01 | 1.20 | 85.08 | 86.52 | 84.84 | 4657297 |
| 1740526800 | 83.9 | -0.13 | -0.15 | 83.99 | 84.46 | 82.67 | 4461536 |
| 1740440400 | 84.03 | -1.25 | -1.47 | 85.38 | 85.5 | 83.28 | 4767903 |
| 1740181200 | 85.28 | -3.55 | -4.00 | 88.93 | 89.26 | 84.53 | 4746541 |
| 1740094800 | 88.83 | -1.62 | -1.79 | 90.3 | 90.45 | 88.48 | 3638980 |
| 1740008400 | 90.45 | -0.15 | -0.17 | 90.11 | 90.56 | 89.605 | 2118322 |
| 1739922000 | 90.6 | 0.83 | 0.92 | 90 | 91.136 | 89.61 | 3507238 |
| 1739576400 | 89.77 | 1.22 | 1.38 | 88.6 | 89.86 | 88.37 | 2799653 |
| 1739490000 | 88.55 | -0.48 | -0.54 | 89.07 | 89.165 | 87.97 | 3231363 |
| 1739403600 | 89.03 | -0.13 | -0.15 | 87.72 | 89.35 | 87.34 | 2846454 |
| 1739317200 | 89.16 | -0.36 | -0.40 | 89.24 | 89.77 | 88.51 | 4399577 |
| 1739230800 | 89.52 | 1.87 | 2.13 | 89.98 | 89.98 | 88.78 | 5918873 |
| 1738971600 | 87.65 | -0.35 | -0.40 | 88.41 | 88.75 | 87.37 | 7922571 |
| 1738885200 | 88 | 1.99 | 2.31 | 86.93 | 88.37 | 85.65 | 11125683 |
| 1738798800 | 86.01 | 8.72 | 11.28 | 87.11 | 88.9 | 85.41 | 12253738 |
| 1738712400 | 77.29 | 0.29 | 0.38 | 77 | 77.91 | 76.94 | 4008668 |
| 1738626000 | 77 | -1 | -1.28 | 76.44 | 77.44 | 75.89 | 4181901 |
| 1738366800 | 78 | -0.21 | -0.27 | 77.88 | 79.04 | 77.74 | 6373793 |
| 1738280400 | 78.21 | 1.93 | 2.53 | 77.11 | 78.67 | 76.78 | 5229294 |
| 1738194000 | 76.28 | 0.16 | 0.21 | 75.94 | 77.08 | 75.91 | 5510037 |
| 1738107600 | 76.12 | -0.94 | -1.22 | 77.6 | 77.7 | 75.32 | 8313442 |
| 1738021200 | 77.06 | -4.54 | -5.56 | 78.75 | 78.79 | 75.96 | 8176728 |
| 1737762000 | 81.6 | -0.5 | -0.61 | 82.03 | 82.215 | 81 | 4886793 |
| 1737675600 | 82.1 | 0 | 0.00 | 82.1 | 82.1 | 82.1 | 0 |
| 1737589200 | 82.1 | -0.38 | -0.46 | 82.71 | 82.9 | 82.06 | 2514152 |
| 1737502800 | 82.48 | 1.34 | 1.65 | 82.01 | 82.53 | 81.48 | 3822744 |
| 1737157200 | 81.14 | 0.68 | 0.85 | 80.96 | 81.55 | 80.63 | 3590590 |
| 1737070800 | 80.46 | 1.02 | 1.28 | 79.77 | 80.69 | 79.42 | 3961917 |
| 1736984400 | 79.44 | -0.77 | -0.96 | 81.94 | 81.94 | 79.29 | 5092588 |
| 1736898000 | 80.21 | 0.91 | 1.15 | 79.77 | 80.61 | 79.43 | 2143567 |
| 1736811600 | 79.3 | 0.64 | 0.81 | 77.39 | 79.4 | 77.225 | 2763320 |
| 1736552400 | 78.66 | -1.38 | -1.72 | 79.23 | 79.67 | 78.38 | 3033830 |
| 1736379600 | 80.04 | 0.87 | 1.10 | 78.82 | 80.11 | 78.82 | 2184570 |
| 1736293200 | 79.17 | -0.1 | -0.13 | 79.24 | 80.04 | 78.78 | 2859682 |
| 1736206800 | 79.27 | -0.65 | -0.81 | 80.01 | 81.01 | 79.06 | 2261163 |
| 1735947600 | 79.92 | 0.97 | 1.23 | 79.4 | 80.49 | 79.19 | 1849351 |
| 1735861200 | 78.95 | 0.02 | 0.03 | 79.68 | 80.142 | 78.51 | 1929049 |
| 1735688400 | 78.93 | -0.21 | -0.27 | 79.61 | 79.95 | 78.64 | 1690076 |
| 1735602000 | 79.14 | -0.68 | -0.85 | 78.75 | 79.59 | 78.13 | 1620239 |
| 1735342800 | 79.82 | -1.03 | -1.27 | 79.78 | 80.8 | 79.495 | 1651749 |
| 1735256400 | 80.85 | -0.14 | -0.17 | 80.76 | 81.28 | 80.5 | 1348554 |
| 1735077840 | 80.99 | 0.68 | 0.85 | 80.05 | 80.99 | 79.98 | 1241124 |
| 1734997200 | 80.31 | -0.33 | -0.41 | 79.84 | 80.72 | 79.54 | 4020169 |
| 1734738000 | 80.64 | 1.93 | 2.45 | 78.6 | 81.03 | 78.27 | 6394248 |
| 1734651600 | 78.71 | -0.11 | -0.14 | 80.27 | 81.34 | 78.49 | 3905553 |
| 1734565200 | 78.82 | -3.03 | -3.70 | 82.69 | 82.85 | 78.75 | 4200411 |
| 1734478800 | 81.85 | -2.17 | -2.58 | 83.41 | 83.985 | 81.57 | 4463114 |
| 1734392400 | 84.02 | 1.39 | 1.68 | 82.34 | 84.635 | 81.89 | 4599804 |
| 1734133200 | 82.63 | -0.7 | -0.84 | 83.02 | 83.7599 | 82.51 | 2352493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
