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 | -4.25 | -5.6621369571 | 75.06 | 75.61 | 69.58 | 35913 | 71.29949719 | CS |
| 4 | -3.02 | -4.09047812542 | 73.83 | 75.7925 | 69.58 | 84236 | 73.5461802 | CS |
| 12 | -9.34 | -11.6531503431 | 80.15 | 86.078 | 69.58 | 49240 | 76.18425017 | CS |
| 26 | -9.35 | -11.6641716567 | 80.16 | 86.078 | 69.58 | 43210 | 77.46977539 | CS |
| 52 | -5.98 | -7.78747232713 | 76.79 | 86.078 | 69.58 | 31926 | 77.10014074 | CS |
| 156 | -28.26 | -28.5252851519 | 99.07 | 100.54 | 59.99 | 30971 | 76.24558694 | CS |
| 260 | -24.55 | -25.7445469799 | 95.36 | 117.87 | 59.99 | 34354 | 82.00603864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 70.81 | 0.41 | 0.58 | 70.67 | 71.5099 | 70.215 | 36511 |
| 1720219200 | 70.4 | -0.92 | -1.29 | 70.93 | 72 | 69.58 | 36524 |
| 1720040640 | 71.32 | -0.63 | -0.88 | 72.08 | 72.11 | 71.24 | 15744 |
| 1719960000 | 71.95 | 0.51 | 0.71 | 71.13 | 72.32 | 70.6225 | 38609 |
| 1719873600 | 71.44 | -2.84 | -3.82 | 75.06 | 75.61 | 71.41 | 52776 |
| 1719614400 | 74.28 | 0 | 0.00 | 74.28 | 74.28 | 74.28 | 0 |
| 1719528000 | 74.28 | -0.35 | -0.47 | 74.56 | 74.65 | 73.52 | 40693 |
| 1719441600 | 74.63 | 1.06 | 1.44 | 73.32 | 74.725 | 73.19 | 38235 |
| 1719355200 | 73.57 | -0.44 | -0.59 | 73.64 | 74.24 | 72.97 | 65132 |
| 1719268800 | 74.01 | 0.55 | 0.75 | 73.84 | 74.08 | 73.05 | 82255 |
| 1719009600 | 73.46 | -0.17 | -0.23 | 73.83 | 74.73 | 73.33 | 583365 |
| 1718923200 | 73.63 | 0.72 | 0.99 | 72.63 | 74.38 | 72.63 | 82200 |
| 1718750400 | 72.91 | -0.61 | -0.83 | 73.51 | 73.6299 | 72.07 | 91267 |
| 1718664000 | 73.52 | -0.71 | -0.96 | 74.42 | 74.42 | 73.07 | 74389 |
| 1718404800 | 74.23 | -1.36 | -1.80 | 74.84 | 75.67 | 73.84 | 56883 |
| 1718318400 | 75.59 | 1.53 | 2.07 | 73.9 | 75.59 | 73.78 | 33170 |
| 1718232000 | 74.06 | 0.26 | 0.35 | 74.84 | 74.88 | 73.96 | 49330 |
| 1718145600 | 73.8 | -0.6 | -0.81 | 73.86 | 74.185 | 73.54 | 51184 |
| 1718059200 | 74.4 | 0.26 | 0.35 | 73.83 | 74.77 | 73.76 | 37395 |
| 1717800000 | 74.14 | -0.13 | -0.18 | 74.09 | 75.1784 | 74 | 33581 |
| 1717713600 | 74.27 | 0.37 | 0.50 | 73.75 | 74.38 | 73.5 | 23898 |
| 1717627200 | 73.9 | 0.02 | 0.03 | 74.13 | 74.24 | 73.5 | 24939 |
| 1717540800 | 73.88 | 0.12 | 0.16 | 74.02 | 74.38 | 73.5 | 32350 |
| 1717454400 | 73.76 | -0.72 | -0.97 | 75.12 | 75.12 | 73.6 | 27814 |
| 1717195200 | 74.48 | -0.14 | -0.19 | 74.68 | 75.79 | 74.32 | 47212 |
| 1717108800 | 74.62 | 0.86 | 1.17 | 74.22 | 74.72 | 73.6 | 32216 |
| 1717022400 | 73.76 | -0.79 | -1.06 | 74.48 | 74.62 | 73.62 | 37675 |
| 1716936000 | 74.55 | -0.54 | -0.72 | 75.57 | 75.755 | 74.55 | 28151 |
| 1716590400 | 75.09 | 0.14 | 0.19 | 75.38 | 75.38 | 74.18 | 37777 |
| 1716504000 | 74.95 | -0.1 | -0.13 | 75.42 | 76.14 | 74.535 | 50649 |
| 1716417600 | 75.05 | -2.93 | -3.76 | 78.2 | 78.87 | 74.92 | 48702 |
| 1716331200 | 77.98 | -2.1 | -2.62 | 79.76 | 80.265 | 77.84 | 54473 |
| 1716244800 | 80.08 | -0.3 | -0.37 | 80.13 | 80.935 | 79.94 | 41362 |
| 1715985600 | 80.38 | -1.4 | -1.71 | 81.84 | 82.17 | 80.38 | 68585 |
| 1715899200 | 81.78 | 0.47 | 0.58 | 81.35 | 82.41 | 81.13 | 51101 |
| 1715812800 | 81.31 | 1.42 | 1.78 | 80 | 81.37 | 79.5 | 75914 |
| 1715726400 | 79.89 | -1.63 | -2.00 | 81.58 | 81.68 | 79.16 | 46492 |
| 1715640000 | 81.52 | -2.79 | -3.31 | 83.59 | 84.15 | 81.46 | 46935 |
| 1715380800 | 84.31 | -1.54 | -1.79 | 85.47 | 85.47 | 82.82 | 31728 |
| 1715294400 | 85.85 | 0.09 | 0.10 | 85.77 | 86.078 | 85.0201 | 15738 |
| 1715208000 | 85.76 | 0.92 | 1.08 | 84.77 | 86.06 | 84.2282 | 16522 |
| 1715121600 | 84.84 | 0.66 | 0.78 | 84.01 | 85.325 | 84.01 | 18138 |
| 1715035200 | 84.18 | 0.1 | 0.12 | 84.12 | 84.749 | 83.58 | 18733 |
| 1714776000 | 84.08 | 0.32 | 0.38 | 84.46 | 84.83 | 83.345 | 18381 |
| 1714689600 | 83.76 | 0.63 | 0.76 | 83.78 | 84.05 | 83.22 | 23513 |
| 1714603200 | 83.13 | 1.14 | 1.39 | 82.46 | 84.08 | 82.45 | 38023 |
| 1714516800 | 81.99 | -0.03 | -0.04 | 81.6 | 82.8 | 81.435 | 28758 |
| 1714430400 | 82.02 | -0.96 | -1.16 | 82.46 | 83.0858 | 81.6665 | 22824 |
| 1714171200 | 82.98 | 0.03 | 0.04 | 82.76 | 83.65 | 82.76 | 16978 |
| 1714084800 | 82.95 | -0.44 | -0.53 | 83.12 | 83.345 | 82.27 | 20151 |
| 1713998400 | 83.39 | -0.05 | -0.06 | 83.44 | 83.72 | 83.06 | 19701 |
| 1713912000 | 83.44 | 1.15 | 1.40 | 82.47 | 83.88 | 82.47 | 25792 |
| 1713825600 | 82.29 | 0.69 | 0.85 | 81.7 | 82.91 | 81.6 | 48049 |
| 1713566400 | 81.6 | 1.61 | 2.01 | 79.76 | 81.625 | 79.76 | 29431 |
| 1713480000 | 79.99 | 0.62 | 0.78 | 79.39 | 80.355 | 79.39 | 32555 |
| 1713393600 | 79.37 | 0.23 | 0.29 | 79.4 | 79.841 | 79.03 | 23025 |
| 1713307200 | 79.14 | -0.2 | -0.25 | 79.46 | 79.9625 | 78.94 | 15576 |
| 1713220800 | 79.34 | -0.25 | -0.31 | 80.15 | 80.15 | 78.85 | 19774 |
| 1712961600 | 79.59 | -0.16 | -0.20 | 79.76 | 79.99 | 79.105 | 17982 |
| 1712875200 | 79.75 | 0.07 | 0.09 | 79.95 | 80.01 | 79.62 | 34237 |
| 1712788800 | 79.68 | -1.33 | -1.64 | 80.48 | 80.48 | 78.57 | 29789 |
| 1712702400 | 81.01 | -1.36 | -1.65 | 82.65 | 82.65 | 80.91 | 15655 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
