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 | 1.39 | 1.70447578173 | 81.55 | 84.29 | 81 | 2234273 | 83.01219188 | CS |
| 4 | 1.96 | 2.42035070388 | 80.98 | 84.29 | 80.232 | 2238308 | 82.29383572 | CS |
| 12 | 7.41 | 9.81067125645 | 75.53 | 84.29 | 74.66 | 2583603 | 79.19462699 | CS |
| 26 | 11.9 | 16.7511261261 | 71.04 | 84.29 | 66.4 | 2865231 | 75.84114822 | CS |
| 52 | 9.42 | 12.8128400435 | 73.52 | 84.29 | 63.75 | 3027236 | 73.64023075 | CS |
| 156 | 16.845 | 25.4860428172 | 66.095 | 88.235 | 59.78 | 1966987 | 73.89251301 | CS |
| 260 | 12.95 | 18.5026432347 | 69.99 | 88.235 | 44 | 1823236 | 70.81895748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 82.94 | -1.01 | -1.20 | 83.88 | 84.096 | 82.2517 | 1943290 |
| 1726612800 | 83.95 | 0.35 | 0.42 | 83.82 | 84.03 | 83.41 | 2025338 |
| 1726526400 | 83.6 | 0.63 | 0.76 | 83.61 | 84.29 | 83.295 | 2390200 |
| 1726267200 | 82.97 | 1.27 | 1.55 | 81.93 | 83.065 | 81.35 | 2481025 |
| 1726180800 | 81.7 | 0.33 | 0.41 | 81.55 | 81.835 | 81 | 2331510 |
| 1726094400 | 81.37 | -0.71 | -0.87 | 81.85 | 81.89 | 80.46 | 3439551 |
| 1726008000 | 82.08 | -0.86 | -1.04 | 83.09 | 83.822 | 81.42 | 3041661 |
| 1725921600 | 82.94 | 0.84 | 1.02 | 82.33 | 83.01 | 82.05 | 2230928 |
| 1725662400 | 82.1 | -0.99 | -1.19 | 83.11 | 83.26 | 82.08 | 2115395 |
| 1725576000 | 83.09 | -0.31 | -0.37 | 84.22 | 84.22 | 82.795 | 1433367 |
| 1725489600 | 83.4 | 0.77 | 0.93 | 83.01 | 84.28 | 82.83 | 1745238 |
| 1725403200 | 82.63 | 0.45 | 0.55 | 81.79 | 83.12 | 81.47 | 1614858 |
| 1725057600 | 82.18 | 0.56 | 0.69 | 81.6 | 82.46 | 81.28 | 3181665 |
| 1724971200 | 81.62 | -0.03 | -0.04 | 81.73 | 81.88 | 80.232 | 1873889 |
| 1724884800 | 81.65 | 0 | 0.00 | 81.88 | 82.28 | 81.32 | 2830070 |
| 1724798400 | 81.65 | -0.45 | -0.55 | 81.95 | 82.39 | 81.17 | 2240619 |
| 1724712000 | 82.1 | 0.7 | 0.86 | 81.66 | 82.57 | 81.46 | 1756125 |
| 1724452800 | 81.4 | 0.09 | 0.11 | 81.6 | 81.85 | 81.16 | 1974583 |
| 1724366400 | 81.31 | 0.33 | 0.41 | 80.98 | 81.42 | 80.63 | 1878543 |
| 1724280000 | 80.98 | 0.22 | 0.27 | 80.9 | 81.285 | 80.68 | 1620062 |
| 1724193600 | 80.76 | -0.11 | -0.14 | 80.87 | 81.15 | 80.474 | 1737728 |
| 1724107200 | 80.87 | 0.88 | 1.10 | 80 | 80.91 | 79.98 | 2223979 |
| 1723848000 | 79.99 | 0.31 | 0.39 | 80.16 | 80.31 | 79.58 | 3244269 |
| 1723761600 | 79.68 | 0.97 | 1.23 | 78.35 | 79.815 | 78.22 | 2597150 |
| 1723675200 | 78.71 | 0.2 | 0.25 | 78.13 | 79.385 | 78.02 | 2659394 |
| 1723588800 | 78.51 | -0.48 | -0.61 | 79.26 | 79.48 | 78.2 | 2976911 |
| 1723502400 | 78.99 | 0.58 | 0.74 | 78.55 | 79.06 | 78.1264 | 1972184 |
| 1723243200 | 78.41 | 0.84 | 1.08 | 77.97 | 78.53 | 77.07 | 2514487 |
| 1723156800 | 77.57 | 0.31 | 0.40 | 76.75 | 78.199 | 76.665 | 3444503 |
| 1723070400 | 77.26 | 0.21 | 0.27 | 77.59 | 78.14 | 77.015 | 4243551 |
| 1722984000 | 77.05 | -1.65 | -2.10 | 78.5 | 79.3 | 77.05 | 4744048 |
| 1722897600 | 78.7 | -3.04 | -3.72 | 82.69 | 82.69 | 78.53 | 4774951 |
| 1722638400 | 81.74 | 0.26 | 0.32 | 82.78 | 83.68 | 80.84 | 2699591 |
| 1722552000 | 81.48 | 1.42 | 1.77 | 80.56 | 81.5 | 80.16 | 2034433 |
| 1722465600 | 80.06 | -0.16 | -0.20 | 80.27 | 80.46 | 79.49 | 2159404 |
| 1722379200 | 80.22 | 0.96 | 1.21 | 79.32 | 80.377 | 79.175 | 2043066 |
| 1722292800 | 79.26 | 0.71 | 0.90 | 78.74 | 79.5 | 78.305 | 2071968 |
| 1722033600 | 78.55 | 0.48 | 0.61 | 78.33 | 79.15 | 78.06 | 2530371 |
| 1721947200 | 78.07 | -1.05 | -1.33 | 79.63 | 80.54 | 78.03 | 4582248 |
| 1721860800 | 79.12 | 1.39 | 1.79 | 78.43 | 79.48 | 78 | 3033216 |
| 1721774400 | 77.73 | -0.26 | -0.33 | 77.77 | 78.25 | 77.53 | 2186303 |
| 1721688000 | 77.99 | 0.42 | 0.54 | 77.86 | 78.19 | 77.5 | 2136515 |
| 1721428800 | 77.57 | -0.2 | -0.26 | 78.2 | 78.2 | 77.22 | 1559553 |
| 1721342400 | 77.77 | 0.05 | 0.06 | 77.17 | 79.46 | 77.15 | 2804073 |
| 1721256000 | 77.72 | 1.35 | 1.77 | 76.37 | 78.44 | 76.345 | 3448216 |
| 1721169600 | 76.37 | 0.35 | 0.46 | 76.44 | 76.57 | 75.885 | 3730081 |
| 1721083200 | 76.02 | -1.03 | -1.34 | 76.58 | 77.03 | 75.83 | 3392506 |
| 1720824000 | 77.05 | 0.02 | 0.03 | 77.35 | 77.77 | 77 | 3282175 |
| 1720737600 | 77.03 | 0.93 | 1.22 | 76.39 | 77.3 | 76.27 | 2992653 |
| 1720651200 | 76.1 | 0.52 | 0.69 | 75.91 | 76.26 | 75.4 | 1924979 |
| 1720564800 | 75.58 | 0.4 | 0.53 | 75.22 | 76.18 | 75.01 | 2133554 |
| 1720478400 | 75.18 | -0.95 | -1.25 | 76.14 | 76.3 | 74.66 | 2356138 |
| 1720219200 | 76.13 | 0.96 | 1.28 | 75.14 | 76.22 | 74.75 | 4497333 |
| 1720040640 | 75.17 | 0 | 0.00 | 75.14 | 75.86 | 75.01 | 1261369 |
| 1719960000 | 75.17 | 0.2 | 0.27 | 75.04 | 75.435 | 74.87 | 1875340 |
| 1719873600 | 74.97 | -0.97 | -1.28 | 76.18 | 76.4 | 74.74 | 2799087 |
| 1719614400 | 75.94 | 0 | 0.00 | 75.94 | 75.94 | 75.94 | 0 |
| 1719528000 | 75.94 | -0.17 | -0.22 | 75.53 | 76.17 | 75.2 | 2450108 |
| 1719441600 | 76.11 | 0.67 | 0.89 | 74.89 | 76.29 | 74.5 | 3437868 |
| 1719355200 | 75.44 | -1.01 | -1.32 | 76.33 | 76.58 | 75.05 | 2978064 |
| 1719268800 | 76.45 | 1.18 | 1.57 | 75.24 | 76.79 | 75.24 | 2246686 |
| 1719009600 | 75.27 | -0.21 | -0.28 | 76.1 | 76.5 | 75.24 | 5712118 |
| 1718923200 | 75.48 | 0.38 | 0.51 | 75 | 75.87 | 74.79 | 1885270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
