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 | 0.09 | 0.124292224831 | 72.41 | 75.34 | 70.91 | 14909247 | 72.72388205 | CS |
| 4 | -3 | -3.97350993377 | 75.5 | 77.06 | 70.91 | 19694658 | 73.7399177 | CS |
| 12 | -20.58 | -22.1100128921 | 93.08 | 98.04 | 70.91 | 12658552 | 83.75800803 | CS |
| 26 | -28.9 | -28.5009861933 | 101.4 | 107.43 | 70.91 | 10892359 | 90.32923612 | CS |
| 52 | -35.8 | -33.0563250231 | 108.3 | 123.3916 | 70.91 | 9729146 | 96.49986271 | CS |
| 156 | -93.21 | -56.2488685052 | 165.71 | 179.1 | 70.91 | 7960711 | 112.71385556 | CS |
| 260 | -14.94 | -17.0860018298 | 87.44 | 179.1 | 60 | 7560757 | 111.66603315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 72.56 | 1.15 | 1.61 | 72.06 | 72.78 | 71.87 | 8882932 |
| 1721947200 | 71.41 | 0.32 | 0.45 | 71.45 | 72.43 | 70.91 | 13851314 |
| 1721860800 | 71.09 | -2.31 | -3.15 | 73.25 | 73.39 | 71.08 | 18550134 |
| 1721774400 | 73.4 | -1.46 | -1.95 | 74.78 | 75.04 | 73.24 | 11027894 |
| 1721688000 | 74.86 | 2.16 | 2.97 | 73.16 | 75.34 | 73.0703 | 19349399 |
| 1721428800 | 72.7 | 0.32 | 0.44 | 72.41 | 72.82 | 71.8516 | 11767496 |
| 1721342400 | 72.38 | -0.69 | -0.94 | 72.99 | 73.93 | 72.35 | 14426248 |
| 1721256000 | 73.07 | 0.26 | 0.36 | 72.53 | 73.34 | 72.5 | 11143689 |
| 1721169600 | 72.81 | 1.5 | 2.10 | 71.51 | 72.96 | 71.51 | 20958140 |
| 1721083200 | 71.31 | -2.11 | -2.87 | 73.03 | 73.03 | 71.24 | 20755380 |
| 1720824000 | 73.42 | 0.03 | 0.04 | 73.57 | 74.05 | 73.172 | 14505390 |
| 1720737600 | 73.39 | 0.85 | 1.17 | 72.61 | 73.75 | 72.29 | 15854075 |
| 1720651200 | 72.54 | 0.08 | 0.11 | 72.26 | 72.64 | 71.67 | 21349578 |
| 1720564800 | 72.46 | -0.59 | -0.81 | 73.26 | 74.14 | 72.38 | 23455056 |
| 1720478400 | 73.05 | -2.38 | -3.16 | 75.49 | 75.49 | 73 | 29857041 |
| 1720219200 | 75.43 | 0.19 | 0.25 | 75.4 | 76.09 | 74.78 | 19591062 |
| 1720040640 | 75.24 | -0.8 | -1.05 | 75.66 | 75.92 | 75.0199 | 15970454 |
| 1719960000 | 76.04 | -0.79 | -1.03 | 76.88 | 76.94 | 75.39 | 26154538 |
| 1719873600 | 76.83 | -17.36 | -18.43 | 75.5 | 77.06 | 74.29 | 45936947 |
| 1719614400 | 94.19 | 0 | 0.00 | 94.19 | 94.19 | 94.19 | 0 |
| 1719528000 | 94.19 | 0.13 | 0.14 | 93.77 | 94.74 | 93.39 | 24973724 |
| 1719441600 | 94.06 | -0.69 | -0.73 | 94.44 | 94.48 | 93.15 | 10204065 |
| 1719355200 | 94.75 | -2.42 | -2.49 | 97.2 | 97.64 | 94.5 | 9029447 |
| 1719268800 | 97.17 | -0.01 | -0.01 | 97.3 | 98.04 | 96.68 | 9477919 |
| 1719009600 | 97.18 | 1.61 | 1.68 | 95.91 | 97.209 | 95.42 | 15593327 |
| 1718923200 | 95.57 | 0.79 | 0.83 | 93.85 | 96.09 | 93.5216 | 9392444 |
| 1718750400 | 94.78 | -0.22 | -0.23 | 94.67 | 95.26 | 94.21 | 6711658 |
| 1718664000 | 95 | 1.61 | 1.72 | 92.33 | 95.12 | 92.01 | 6363458 |
| 1718404800 | 93.39 | -0.79 | -0.84 | 93.84 | 94.78 | 93.3002 | 7424897 |
| 1718318400 | 94.18 | 0.5 | 0.53 | 93.88 | 94.53 | 93.72 | 8344731 |
| 1718232000 | 93.68 | -2.19 | -2.28 | 96.48 | 96.5 | 93.5 | 9860672 |
| 1718145600 | 95.87 | -0.13 | -0.14 | 95.52 | 95.995 | 94.52 | 7299887 |
| 1718059200 | 96 | -0.55 | -0.57 | 95.73 | 96.99 | 95.5953 | 7035197 |
| 1717800000 | 96.55 | 0.83 | 0.87 | 95.39 | 97.94 | 95.3 | 9397200 |
| 1717713600 | 95.72 | 1.4 | 1.48 | 94.79 | 96.795 | 93.99 | 9758786 |
| 1717627200 | 94.32 | -0.42 | -0.44 | 95.2 | 95.32 | 93.7 | 7460604 |
| 1717540800 | 94.74 | 0.34 | 0.36 | 94.6 | 95.11 | 93.41 | 7837833 |
| 1717454400 | 94.4 | -0.65 | -0.68 | 94.52 | 95.25 | 94.05 | 9667377 |
| 1717195200 | 95.05 | 1.6 | 1.71 | 93.56 | 95.07 | 92.97 | 12571395 |
| 1717108800 | 93.45 | 1.78 | 1.94 | 92.23 | 93.875 | 91.96 | 9307003 |
| 1717022400 | 91.67 | -0.33 | -0.36 | 91.68 | 92.72 | 91.38 | 7234978 |
| 1716936000 | 92 | 0.25 | 0.27 | 91.9 | 92.515 | 91.35 | 10769593 |
| 1716590400 | 91.75 | 0.35 | 0.38 | 91.8 | 92.2001 | 91.49 | 6936881 |
| 1716504000 | 91.4 | -1.1 | -1.19 | 92.45 | 92.58 | 91.15 | 7727898 |
| 1716417600 | 92.5 | -0.32 | -0.34 | 92.3 | 92.76 | 91.65 | 7610534 |
| 1716331200 | 92.82 | 1.05 | 1.14 | 91.57 | 92.85 | 91.45 | 7807194 |
| 1716244800 | 91.77 | -0.41 | -0.44 | 92.25 | 92.7 | 90.83 | 9698802 |
| 1715985600 | 92.18 | 0.41 | 0.45 | 92.37 | 92.37 | 91.34 | 12018985 |
| 1715899200 | 91.77 | 0.1 | 0.11 | 91.75 | 92.84 | 91.53 | 12708227 |
| 1715812800 | 91.67 | -1.12 | -1.21 | 92.29 | 92.62 | 90.85 | 15611101 |
| 1715726400 | 92.79 | 0.07 | 0.08 | 92.99 | 94.34 | 92.6 | 7810011 |
| 1715640000 | 92.72 | 1.78 | 1.96 | 91.27 | 92.77 | 91.15 | 8790980 |
| 1715380800 | 90.94 | -2.45 | -2.62 | 93.36 | 93.36 | 90.88 | 10543651 |
| 1715294400 | 93.39 | -0.2 | -0.21 | 93.44 | 93.98 | 93.01 | 6429532 |
| 1715208000 | 93.59 | -0.19 | -0.20 | 93.2 | 93.64 | 92.73 | 5372456 |
| 1715121600 | 93.78 | 0.42 | 0.45 | 93.98 | 94.315 | 93.21 | 7112951 |
| 1715035200 | 93.36 | 1.21 | 1.31 | 92.74 | 93.37 | 92.48 | 6695513 |
| 1714776000 | 92.15 | -0.26 | -0.28 | 93.08 | 93.65 | 91.87 | 5784168 |
| 1714689600 | 92.41 | 2.07 | 2.29 | 91.16 | 92.45 | 90.91 | 7323646 |
| 1714603200 | 90.34 | -1.92 | -2.08 | 91.64 | 91.87 | 90.09 | 9783734 |
| 1714516800 | 92.26 | -1.8 | -1.91 | 92.9 | 93.51 | 92.25 | 6491242 |
| 1714430400 | 94.06 | -0.06 | -0.06 | 94.44 | 94.89 | 93.7 | 5033190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
