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 | 1.715 | 2.09146341463 | 82 | 84.48 | 80.15 | 13077560 | 81.476173 | CS |
| 4 | 2.365 | 2.90719114935 | 81.35 | 84.48 | 77.1 | 18515415 | 80.08972947 | CS |
| 12 | 5.115 | 6.50763358779 | 78.6 | 85.83 | 73.31 | 16230993 | 79.20380591 | CS |
| 26 | -15.385 | -15.5247225025 | 99.1 | 101.79 | 73.31 | 16647425 | 85.12382275 | CS |
| 52 | -41.345 | -33.0601311371 | 125.06 | 129.93 | 73.31 | 13259875 | 94.32078176 | CS |
| 156 | -9.165 | -9.86757105943 | 92.88 | 134.63 | 73.31 | 9851725 | 102.75799481 | CS |
| 260 | 5.775 | 7.40954580446 | 77.94 | 134.63 | 70.89 | 10506849 | 92.69464057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014400 | 81.37 | 0.47 | 0.58 | 80.94 | 82.38 | 80.34 | 12749063 |
| 1751928000 | 80.9 | -0.03 | -0.04 | 81.15 | 81.54 | 80.15 | 15775863 |
| 1751576640 | 80.93 | -1.46 | -1.77 | 82.55 | 82.65 | 80.7 | 7734540 |
| 1751496000 | 82.39 | 0.58 | 0.71 | 82 | 82.81 | 81.8935 | 16050773 |
| 1751409600 | 81.81 | 2.65 | 3.35 | 78.96 | 83.07 | 78.6 | 21795514 |
| 1751323200 | 79.16 | 0.06 | 0.08 | 79.3 | 79.39 | 78.38 | 13890585 |
| 1751064000 | 79.1 | 0.27 | 0.34 | 79.19 | 79.54 | 78.135 | 60199935 |
| 1750977600 | 78.83 | -0.84 | -1.05 | 79.68 | 80.25 | 78.37 | 13732114 |
| 1750891200 | 79.67 | -0.65 | -0.81 | 80 | 80.1158 | 79.16 | 12752315 |
| 1750804800 | 80.32 | 0.16 | 0.20 | 80.37 | 81.46 | 79.09 | 15828962 |
| 1750718400 | 80.16 | 1.1 | 1.39 | 79.24 | 80.22 | 78.99 | 18551681 |
| 1750459200 | 79.06 | -0.23 | -0.29 | 79.17 | 79.915 | 78.6 | 34361313 |
| 1750286400 | 79.29 | 1.01 | 1.29 | 78.23 | 80.31 | 77.1 | 23792804 |
| 1750200000 | 78.28 | -2.68 | -3.31 | 80.39 | 80.7 | 78.185 | 14031914 |
| 1750113600 | 80.96 | -0.75 | -0.92 | 80.88 | 81.35 | 79.71 | 12566499 |
| 1749854400 | 81.71 | -0.11 | -0.13 | 81.65 | 82.44 | 81.45 | 14549738 |
| 1749768000 | 81.82 | 1.5 | 1.87 | 80.36 | 82.11 | 80.07 | 13157595 |
| 1749681600 | 80.32 | -1.03 | -1.27 | 81.35 | 81.68 | 79.98 | 11756262 |
| 1749595200 | 81.35 | 2.02 | 2.55 | 79.34 | 81.88 | 79.33 | 13244804 |
| 1749508800 | 79.33 | 0.36 | 0.46 | 79.78 | 80.405 | 78.67 | 18303044 |
| 1749249600 | 78.97 | 1.35 | 1.74 | 78.31 | 79.49 | 78.21 | 9861432 |
| 1749163200 | 77.62 | -0.65 | -0.83 | 78.41 | 78.545 | 77.25 | 13992843 |
| 1749076800 | 78.27 | 1.13 | 1.46 | 77.41 | 79.135 | 77.33 | 13008867 |
| 1748990400 | 77.14 | 0.89 | 1.17 | 75.93 | 77.185 | 75.435 | 18121450 |
| 1748904000 | 76.25 | -0.59 | -0.77 | 77.02 | 77.02 | 75.4 | 11265132 |
| 1748644800 | 76.84 | 0.44 | 0.58 | 76.7 | 77.56 | 75.59 | 20640732 |
| 1748558400 | 76.4 | 0.23 | 0.30 | 75.69 | 77 | 75.69 | 10786631 |
| 1748472000 | 76.17 | -1.42 | -1.83 | 77.5 | 77.725 | 75.59 | 12276871 |
| 1748385600 | 77.59 | 0.01 | 0.01 | 78.2 | 78.2 | 77.05 | 11884404 |
| 1748040000 | 77.58 | -0.26 | -0.33 | 77.6 | 77.9 | 77.08 | 10902400 |
| 1747953600 | 77.84 | 0.86 | 1.12 | 76.72 | 78.36 | 76.68 | 11798196 |
| 1747867200 | 76.98 | -0.99 | -1.27 | 77.73 | 78.1 | 76.87 | 11874103 |
| 1747780800 | 77.97 | 0.74 | 0.96 | 77.545 | 79.18 | 77.4216 | 13261295 |
| 1747694400 | 77.23 | 1.17 | 1.54 | 75.96 | 77.25 | 75.69 | 11676143 |
| 1747435200 | 76.06 | 1.26 | 1.68 | 75.16 | 76.165 | 74.3675 | 15009189 |
| 1747348800 | 74.8 | 1.33 | 1.81 | 73.77 | 74.81 | 73.31 | 15273839 |
| 1747262400 | 73.47 | -3.16 | -4.12 | 77.46 | 77.46 | 73.32 | 23699532 |
| 1747176000 | 76.63 | -3.8 | -4.72 | 77 | 78.55 | 76.56 | 23334539 |
| 1747089600 | 80.43 | 4.46 | 5.87 | 75.92 | 81.27 | 75.83 | 21757435 |
| 1746830400 | 75.97 | -1.68 | -2.16 | 77.96 | 78.45 | 75.82 | 15609059 |
| 1746744000 | 77.65 | -1.47 | -1.86 | 78.5 | 78.8 | 76.93 | 15035438 |
| 1746657600 | 79.12 | 0.08 | 0.10 | 79.62 | 79.9 | 78.76 | 12184191 |
| 1746571200 | 79.04 | -3.8 | -4.59 | 82.47 | 82.48 | 78.2901 | 16960366 |
| 1746484800 | 82.84 | -0.34 | -0.41 | 83.38 | 83.58 | 81.91 | 8685600 |
| 1746225600 | 83.18 | -0.08 | -0.10 | 83.91 | 84.71 | 82.95 | 11749489 |
| 1746139200 | 83.26 | -1.94 | -2.28 | 84.615 | 84.615 | 83.17 | 10031841 |
| 1746052800 | 85.2 | 0.49 | 0.58 | 85.37 | 85.83 | 83.79 | 13654299 |
| 1745966400 | 84.71 | 1.52 | 1.83 | 83.78 | 85.69 | 82.75 | 18949289 |
| 1745880000 | 83.19 | 0.45 | 0.54 | 82.935 | 83.68 | 82.4 | 14235893 |
| 1745620800 | 82.74 | 2.9 | 3.63 | 80.17 | 83.28 | 78.06 | 28376669 |
| 1745534400 | 79.84 | 1.1 | 1.40 | 78.27 | 79.97 | 76.03 | 18467054 |
| 1745448000 | 78.74 | -0.23 | -0.29 | 78.5 | 80.2 | 78 | 17930740 |
| 1745361600 | 78.97 | 1.12 | 1.44 | 78.15 | 79.04 | 77.66 | 12916081 |
| 1745275200 | 77.85 | -0.15 | -0.19 | 78.14 | 78.19 | 76.99 | 11009474 |
| 1744929600 | 78 | 1.54 | 2.01 | 76.89 | 78.75 | 76.88 | 21306993 |
| 1744843200 | 76.46 | -1.93 | -2.46 | 78.6 | 78.8 | 75.93 | 16549324 |
| 1744756800 | 78.39 | -0.78 | -0.99 | 79.55 | 79.96 | 77.72 | 16017444 |
| 1744670400 | 79.17 | -0.01 | -0.01 | 79.91 | 80.11 | 78.36 | 15646616 |
| 1744411200 | 79.18 | 1.63 | 2.10 | 78.04 | 79.44 | 76.35 | 16190183 |
| 1744324800 | 77.55 | -4.36 | -5.32 | 80.61 | 81.12 | 75.96 | 19333723 |
| 1744238400 | 81.91 | 2.96 | 3.75 | 76.72 | 81.99 | 76 | 22923845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
