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 | -1.735 | -2.18211545718 | 79.51 | 79.7499 | 77.06 | 2709822 | 78.48938129 | CS |
| 4 | -2.915 | -3.61259139918 | 80.69 | 81.09 | 75.94 | 2635679 | 78.6333068 | CS |
| 12 | -6.705 | -7.93678977273 | 84.48 | 85 | 65.21 | 3468978 | 76.4061817 | CS |
| 26 | -4.305 | -5.24488304094 | 82.08 | 88.09 | 65.21 | 3439287 | 79.78397658 | CS |
| 52 | 8.995 | 13.0779296307 | 68.78 | 89.05 | 65.21 | 3360957 | 78.95533446 | CS |
| 156 | 16.945 | 27.8563208943 | 60.83 | 89.05 | 48.95 | 3904792 | 68.46156009 | CS |
| 260 | 39.045 | 100.813323005 | 38.73 | 89.05 | 34.82 | 4366387 | 62.38045681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113600 | 78.4 | 1.05 | 1.36 | 77.95 | 78.63 | 77.68 | 3219318 |
| 1749854400 | 77.35 | -1.64 | -2.08 | 77.975 | 78.55 | 77.06 | 3449357 |
| 1749768000 | 78.99 | 0.08 | 0.10 | 78.08 | 78.995 | 77.71 | 2264236 |
| 1749681600 | 78.91 | -0.52 | -0.65 | 79.45 | 79.7499 | 78.585 | 2418697 |
| 1749595200 | 79.43 | -0.19 | -0.24 | 79.51 | 79.6899 | 78.93 | 2197502 |
| 1749508800 | 79.62 | -0.31 | -0.39 | 80.15 | 80.15 | 79.17 | 1938001 |
| 1749249600 | 79.93 | 1.37 | 1.74 | 79.7 | 80.13 | 79.22 | 1942406 |
| 1749163200 | 78.56 | -0.25 | -0.32 | 78.91 | 79.08 | 78.02 | 1906107 |
| 1749076800 | 78.81 | -0.51 | -0.64 | 79.59 | 80.08 | 78.8 | 2234865 |
| 1748990400 | 79.32 | 0.64 | 0.81 | 78.62 | 79.62 | 77.76 | 3195755 |
| 1748904000 | 78.68 | 0.1 | 0.13 | 78.13 | 78.68 | 77.34 | 1989459 |
| 1748644800 | 78.58 | -0.28 | -0.36 | 78.63 | 79.036 | 78.05 | 4359387 |
| 1748558400 | 78.86 | 0.87 | 1.12 | 78.62 | 79.03 | 77.86 | 2391441 |
| 1748472000 | 77.99 | -1.04 | -1.32 | 79.59 | 79.59 | 77.8 | 2661719 |
| 1748385600 | 79.03 | 1.82 | 2.36 | 78.25 | 79.09 | 77.61 | 3300570 |
| 1748040000 | 77.21 | -0.45 | -0.58 | 75.95 | 77.52 | 75.94 | 2959930 |
| 1747953600 | 77.66 | -0.24 | -0.31 | 78.14 | 78.35 | 77.04 | 2410199 |
| 1747867200 | 77.9 | -2.43 | -3.03 | 79.86 | 80.22 | 77.85 | 2987772 |
| 1747780800 | 80.33 | -0.54 | -0.67 | 80.69 | 81.09 | 80.115 | 2251172 |
| 1747694400 | 80.87 | 0.04 | 0.05 | 80.3 | 81.1 | 80 | 1996524 |
| 1747435200 | 80.83 | 0.37 | 0.46 | 80.49 | 81.08 | 79.96 | 2976500 |
| 1747348800 | 80.46 | 0.51 | 0.64 | 79.5 | 80.56 | 79.11 | 2512015 |
| 1747262400 | 79.95 | -1.21 | -1.49 | 81.15 | 81.33 | 79.74 | 2560391 |
| 1747176000 | 81.16 | 0.52 | 0.64 | 80.58 | 81.86 | 80.58 | 2518250 |
| 1747089600 | 80.64 | 2.79 | 3.58 | 80.24 | 81.05 | 80.1 | 3536109 |
| 1746830400 | 77.85 | 0.26 | 0.34 | 78.06 | 78.54 | 77.685 | 2371417 |
| 1746744000 | 77.59 | 0.85 | 1.11 | 77.6 | 78.925 | 77.05 | 4081522 |
| 1746657600 | 76.74 | 0.32 | 0.42 | 76.96 | 77.64 | 75.92 | 3665323 |
| 1746571200 | 76.42 | -0.99 | -1.28 | 76.29 | 77.365 | 75.95 | 2904961 |
| 1746484800 | 77.41 | -0.4 | -0.51 | 76.97 | 78.16 | 76.95 | 2837012 |
| 1746225600 | 77.81 | 2.04 | 2.69 | 77.07 | 78.15 | 76.28 | 3356982 |
| 1746139200 | 75.77 | 0.4 | 0.53 | 76.355 | 77.25 | 74.765 | 3266124 |
| 1746052800 | 75.37 | -1.05 | -1.37 | 74.57 | 75.52 | 73.24 | 3590815 |
| 1745966400 | 76.42 | 0.48 | 0.63 | 75.58 | 76.61 | 75.26 | 2510884 |
| 1745880000 | 75.94 | 0.75 | 1.00 | 75.66 | 76.73 | 75.51 | 4129481 |
| 1745620800 | 75.19 | -0.67 | -0.88 | 75.3 | 75.555 | 74.39 | 3030355 |
| 1745534400 | 75.86 | 1.62 | 2.18 | 74.24 | 76.2 | 73.76 | 2091623 |
| 1745448000 | 74.24 | 1.15 | 1.57 | 74.75 | 76.94 | 74.01 | 3673915 |
| 1745361600 | 73.09 | 2.69 | 3.82 | 72.13 | 73.277 | 71.13 | 3847068 |
| 1745275200 | 70.4 | -2.15 | -2.96 | 71.79 | 72.28 | 69.62 | 3396154 |
| 1744929600 | 72.55 | 0.85 | 1.19 | 72.3 | 73.46 | 71.91 | 2739217 |
| 1744843200 | 71.7 | -1.01 | -1.39 | 72.38 | 73.29 | 71.16 | 4293751 |
| 1744756800 | 72.71 | -0.24 | -0.33 | 73.02 | 73.95 | 72.56 | 2352666 |
| 1744670400 | 72.95 | 1.55 | 2.17 | 73.04 | 73.86 | 72.225 | 2839664 |
| 1744411200 | 71.4 | 0.29 | 0.41 | 70.74 | 71.6376 | 68.97 | 3904445 |
| 1744324800 | 71.11 | -4.13 | -5.49 | 73.17 | 73.7 | 69.3001 | 5153414 |
| 1744238400 | 75.24 | 6.82 | 9.97 | 67.89 | 75.95 | 66.83 | 7865813 |
| 1744152000 | 68.42 | -0.92 | -1.33 | 72.49 | 73.34 | 67.32 | 6038723 |
| 1744065600 | 69.34 | 0.27 | 0.39 | 67.19 | 71.325 | 65.209999 | 9179752 |
| 1743806400 | 69.07 | -6.84 | -9.01 | 72.85 | 73.4141 | 67.895 | 8886386 |
| 1743720000 | 75.91 | -6.58 | -7.98 | 78.38 | 79.25 | 75.745 | 6627388 |
| 1743633600 | 82.49 | 1.33 | 1.64 | 79.8 | 82.73 | 79.8 | 3205999 |
| 1743547200 | 81.16 | 0.87 | 1.08 | 80.25 | 81.51 | 79.45 | 3249788 |
| 1743460800 | 80.29 | 1.06 | 1.34 | 78.38 | 80.71 | 78.02 | 5377885 |
| 1743201600 | 79.23 | -3.82 | -4.60 | 82.52 | 82.9803 | 78.46 | 6414614 |
| 1743115200 | 83.05 | -0.88 | -1.05 | 83.91 | 84.08 | 82.83 | 3022306 |
| 1743028800 | 83.93 | 0.19 | 0.23 | 84.26 | 84.99 | 83.53 | 2998391 |
| 1742942400 | 83.74 | -0.44 | -0.52 | 84.48 | 85 | 83.3 | 3216745 |
| 1742856000 | 84.18 | 1.82 | 2.21 | 83.43 | 84.48 | 83.2 | 2971921 |
| 1742596800 | 82.36 | -0.36 | -0.44 | 82.07 | 82.82 | 81.38 | 2533876 |
| 1742510400 | 82.72 | -0.3 | -0.36 | 82.25 | 83.69 | 82.18 | 2326933 |
| 1742424000 | 83.02 | 1.38 | 1.69 | 81.92 | 83.5 | 81.5745 | 2677450 |
| 1742337600 | 81.64 | -0.52 | -0.63 | 82.31 | 82.94 | 81.52 | 2963450 |
| 1742251200 | 82.16 | 1.75 | 2.18 | 80.15 | 82.56 | 79.94 | 2743965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
