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 | -11.49 | -14.7553614999 | 77.87 | 77.87 | 66.02 | 1372909 | 72.34017374 | CS |
| 4 | -11.88 | -15.1801686685 | 78.26 | 85.66 | 66.02 | 985546 | 77.44591365 | CS |
| 12 | -16.82 | -20.2163461538 | 83.2 | 86.73 | 66.02 | 1042224 | 79.82867757 | CS |
| 26 | -2.44 | -3.54548096484 | 68.82 | 89.7 | 65.32 | 1226311 | 78.99309896 | CS |
| 52 | 5.82 | 9.61030383091 | 60.56 | 89.7 | 58.05 | 1182884 | 72.59417283 | CS |
| 156 | 25.03 | 60.5320435308 | 41.35 | 89.7 | 24.78 | 1535469 | 47.36722993 | CS |
| 260 | 31.95 | 92.7969793784 | 34.43 | 89.7 | 9.82 | 1626137 | 42.00194557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 67.26 | -3.18 | -4.51 | 70.6 | 71 | 66.739999 | 1405997 |
| 1734478800 | 70.44 | -0.84 | -1.18 | 70.75 | 71.7 | 70.12 | 1275335 |
| 1734392400 | 71.28 | -0.14 | -0.20 | 71.5 | 72.54 | 71.02 | 1048814 |
| 1734133200 | 71.42 | -2.11 | -2.87 | 72.83 | 73.1 | 70.87 | 1404491 |
| 1734046800 | 73.53 | -0.78 | -1.05 | 74.01 | 75.16 | 73.13 | 1730163 |
| 1733960400 | 74.31 | -2.89 | -3.74 | 77.87 | 77.87 | 74.2 | 1405741 |
| 1733874000 | 77.2 | -2.27 | -2.86 | 77.56 | 78.93 | 76.7 | 836362 |
| 1733787600 | 79.47 | 0.94 | 1.20 | 79.32 | 79.79 | 78.46 | 1019498 |
| 1733528400 | 78.53 | 0.16 | 0.20 | 79.82 | 80.365 | 77.72 | 883527 |
| 1733442000 | 78.37 | -1.32 | -1.66 | 79.85 | 80.33 | 78.27 | 1279258 |
| 1733355600 | 79.69 | -3.05 | -3.69 | 81.83 | 81.98 | 79.53 | 924977 |
| 1733269200 | 82.74 | -0.39 | -0.47 | 83.4 | 83.58 | 81.95 | 644777 |
| 1733182800 | 83.13 | 0.39 | 0.47 | 82.52 | 83.56 | 81.5689 | 771045 |
| 1732917840 | 82.74 | -0.12 | -0.14 | 84.22 | 84.38 | 82.61 | 381439 |
| 1732750800 | 82.86 | 0.18 | 0.22 | 83.98 | 84.25 | 82.605 | 628313 |
| 1732664400 | 82.68 | -2.35 | -2.76 | 83.69 | 84.23 | 81.79 | 783606 |
| 1732578000 | 85.03 | 5.63 | 7.09 | 81.07 | 85.66 | 81.07 | 1242481 |
| 1732318800 | 79.4 | 1.61 | 2.07 | 78.73 | 79.75 | 78.49 | 758454 |
| 1732232400 | 77.79 | -0.18 | -0.23 | 78.3 | 79.25 | 77.74 | 797712 |
| 1732146000 | 77.97 | 0.15 | 0.19 | 78.26 | 78.71 | 77.52 | 909373 |
| 1732059600 | 77.82 | 0.54 | 0.70 | 76.08 | 78.14 | 75.87 | 947264 |
| 1731973200 | 77.28 | -1.25 | -1.59 | 77.745 | 78.405 | 77.07 | 1009613 |
| 1731714000 | 78.53 | 0 | 0.00 | 79.15 | 79.15 | 77.4 | 682687 |
| 1731627600 | 78.53 | 0.12 | 0.15 | 78.57 | 79.905 | 78.38 | 1039579 |
| 1731541200 | 78.41 | -0.76 | -0.96 | 80.7 | 80.9 | 78.275 | 990947 |
| 1731454800 | 79.17 | -3.62 | -4.37 | 82.06 | 82.75 | 79.055 | 1381510 |
| 1731368400 | 82.79 | 0.59 | 0.72 | 83.81 | 83.81 | 82.3 | 778300 |
| 1731109200 | 82.2 | 1.8 | 2.24 | 80.69 | 82.6899 | 80.32 | 855661 |
| 1731022800 | 80.4 | 0.49 | 0.61 | 80.11 | 81.64 | 79.99 | 846275 |
| 1730936400 | 79.91 | -2.11 | -2.57 | 79.5 | 80.49 | 78.2 | 1470736 |
| 1730850000 | 82.02 | 2.32 | 2.91 | 79.49 | 82.2 | 79.16 | 732282 |
| 1730763600 | 79.7 | 1.74 | 2.23 | 78.49 | 81.825 | 78.49 | 780572 |
| 1730500800 | 77.96 | -0.54 | -0.69 | 79.66 | 80.41 | 77.93 | 936140 |
| 1730414400 | 78.5 | 0.13 | 0.17 | 78.05 | 79.29 | 77.98 | 1044178 |
| 1730328000 | 78.37 | -0.08 | -0.10 | 78.38 | 79.72 | 77.6489 | 1079304 |
| 1730241600 | 78.45 | -1.56 | -1.95 | 74.22 | 78.55 | 74 | 1757667 |
| 1730155200 | 80.01 | 1.96 | 2.51 | 79.2 | 80.29 | 78.49 | 855163 |
| 1729896000 | 78.05 | -0.61 | -0.78 | 79.21 | 79.3 | 77.95 | 872193 |
| 1729809600 | 78.66 | 1.29 | 1.67 | 77.79 | 78.9 | 77.79 | 883446 |
| 1729723200 | 77.37 | -1.06 | -1.35 | 77.92 | 79.07 | 76.74 | 1186230 |
| 1729636800 | 78.43 | -2.67 | -3.29 | 79.54 | 79.92 | 78.16 | 1186456 |
| 1729550400 | 81.1 | -4.16 | -4.88 | 85.17 | 85.67 | 81.04 | 955973 |
| 1729291200 | 85.26 | 1.53 | 1.83 | 84.19 | 85.92 | 83.61 | 951305 |
| 1729204800 | 83.73 | -0.58 | -0.69 | 84.13 | 84.13 | 82.779 | 767137 |
| 1729118400 | 84.31 | 1.87 | 2.27 | 83.78 | 84.91 | 83.4865 | 1119584 |
| 1729032000 | 82.44 | 1.23 | 1.51 | 81.7 | 83.8485 | 81.59 | 934451 |
| 1728945600 | 81.21 | 1.49 | 1.87 | 79.66 | 81.33 | 79.1632 | 1468077 |
| 1728686400 | 79.72 | -0.09 | -0.11 | 79.84 | 80.48 | 79.57 | 892950 |
| 1728600000 | 79.81 | -0.94 | -1.16 | 79.5 | 80.5 | 79.07 | 1047784 |
| 1728513600 | 80.75 | -0.35 | -0.43 | 80.7 | 81.45 | 80.365 | 621595 |
| 1728427200 | 81.1 | 1.13 | 1.41 | 80.48 | 81.615 | 79.23 | 1164580 |
| 1728340800 | 79.97 | -1.8 | -2.20 | 79.87 | 80.23 | 78.9 | 1405418 |
| 1728081600 | 81.77 | -1.83 | -2.19 | 84.75 | 84.75 | 80.88 | 1269613 |
| 1727995200 | 83.6 | -0.28 | -0.33 | 83.49 | 83.86 | 82.49 | 735649 |
| 1727908800 | 83.88 | -1.36 | -1.60 | 84.37 | 84.56 | 82.6747 | 1012395 |
| 1727822400 | 85.24 | -0.45 | -0.53 | 85.5 | 85.965 | 83.85 | 813667 |
| 1727736000 | 85.69 | -0.25 | -0.29 | 85.05 | 86.085 | 84.31 | 1261098 |
| 1727476800 | 85.94 | 1.67 | 1.98 | 85.55 | 86.73 | 84.8 | 893461 |
| 1727390400 | 84.27 | 1.52 | 1.84 | 83.75 | 84.57 | 83.2101 | 1101290 |
| 1727304000 | 82.75 | -4.68 | -5.35 | 83.2 | 84.53 | 81.36 | 3033610 |
| 1727217600 | 87.43 | -0.77 | -0.87 | 88.32 | 88.86 | 86.51 | 1753876 |
| 1727131200 | 88.2 | 0.97 | 1.11 | 88.47 | 89.4507 | 87.09 | 838961 |
| 1726872000 | 87.23 | -2.4 | -2.68 | 88.08 | 88.605 | 86.905 | 2010046 |
| 1726785600 | 89.63 | 3.01 | 3.47 | 89.11 | 89.7 | 87.6 | 935823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
