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 | -1.59 | -1.9875 | 80 | 81.24 | 78.12 | 1238134 | 79.70676379 | CS |
| 4 | 1.41 | 1.83116883117 | 77 | 81.24 | 74.89 | 1155525 | 77.24608759 | CS |
| 12 | -2.52 | -3.11380205116 | 80.93 | 89.28 | 74.89 | 1166269 | 80.95813637 | CS |
| 26 | -12.59 | -13.8351648352 | 91 | 93.98 | 74.89 | 1039110 | 84.17823206 | CS |
| 52 | -0.59 | -0.746835443038 | 79 | 97.335 | 74.89 | 1091532 | 86.54065679 | CS |
| 156 | 8.17 | 11.6315489749 | 70.24 | 97.335 | 57.11 | 1220862 | 74.92081629 | CS |
| 260 | 33.14 | 73.2052131655 | 45.27 | 97.335 | 20.26 | 1288337 | 63.44032899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 81.2 | 2.04 | 2.58 | 80.09 | 81.24 | 80.075 | 1790664 |
| 1737157200 | 79.16 | 0.32 | 0.41 | 79.47 | 79.71 | 79.12 | 1106723 |
| 1737070800 | 78.84 | 0.28 | 0.36 | 79.28 | 79.28 | 78.42 | 1028571 |
| 1736984400 | 78.56 | 0.52 | 0.67 | 80 | 80 | 78.12 | 1026576 |
| 1736898000 | 78.04 | 1.07 | 1.39 | 77.39 | 78.18 | 76.98 | 1604203 |
| 1736811600 | 76.97 | 1.32 | 1.74 | 75.59 | 76.98 | 75.19 | 1237061 |
| 1736552400 | 75.65 | -0.35 | -0.46 | 75.55 | 76.16 | 75.28 | 1239127 |
| 1736379600 | 76 | 0.4 | 0.53 | 75.305 | 76.35 | 74.89 | 1056916 |
| 1736293200 | 75.6 | 0.19 | 0.25 | 75.9 | 76.09 | 75 | 1406916 |
| 1736206800 | 75.41 | -0.32 | -0.42 | 76.61 | 77.2 | 75.18 | 1664018 |
| 1735947600 | 75.73 | -0.06 | -0.08 | 76.03 | 76.075 | 75.0902 | 1175801 |
| 1735861200 | 75.79 | -0.7 | -0.92 | 77.19 | 77.19 | 75.23 | 1173324 |
| 1735688400 | 76.49 | -0.07 | -0.09 | 76.64 | 77.15 | 76.05 | 784105 |
| 1735602000 | 76.56 | -0.65 | -0.84 | 76.36 | 76.83 | 75.34 | 677850 |
| 1735342800 | 77.21 | -0.19 | -0.25 | 76.25 | 77.75 | 76.2 | 721615 |
| 1735256400 | 77.4 | 0.16 | 0.21 | 77 | 77.68 | 76.695 | 794937 |
| 1735077840 | 77.24 | 0.8 | 1.05 | 76.19 | 77.26 | 75.7 | 435522 |
| 1734997200 | 76.44 | -0.41 | -0.53 | 76.15 | 76.58 | 75.48 | 1264449 |
| 1734738000 | 76.85 | 1.03 | 1.36 | 75.585 | 77.59 | 75.585 | 3458893 |
| 1734651600 | 75.82 | -0.29 | -0.38 | 76.63 | 77.2 | 75.76 | 1615225 |
| 1734565200 | 76.11 | -3.96 | -4.95 | 79.9 | 80.5999 | 76.03 | 2323629 |
| 1734478800 | 80.07 | -1.27 | -1.56 | 81.44 | 81.77 | 79.86 | 935165 |
| 1734392400 | 81.34 | 0.42 | 0.52 | 80.99 | 82 | 80.6 | 921315 |
| 1734133200 | 80.92 | -0.17 | -0.21 | 80.82 | 81.41 | 80.67 | 866566 |
| 1734046800 | 81.09 | -1.04 | -1.27 | 81.875 | 82 | 80.97 | 882106 |
| 1733960400 | 82.13 | 0.06 | 0.07 | 82.68 | 82.82 | 81.91 | 1110604 |
| 1733874000 | 82.07 | -0.36 | -0.44 | 82.22 | 82.95 | 81 | 1142386 |
| 1733787600 | 82.43 | -0.23 | -0.28 | 82.0258 | 83.33 | 82.0258 | 1154413 |
| 1733528400 | 82.66 | -0.45 | -0.54 | 83.88 | 83.91 | 82.37 | 1294427 |
| 1733442000 | 83.11 | -1.96 | -2.30 | 84.695 | 85.36 | 82.935 | 1131561 |
| 1733355600 | 85.07 | -0.11 | -0.13 | 85.19 | 85.38 | 84.51 | 801394 |
| 1733269200 | 85.18 | -0.28 | -0.33 | 85.605 | 85.605 | 84.745 | 628740 |
| 1733182800 | 85.46 | -0.17 | -0.20 | 85.81 | 86.12 | 84.79 | 907594 |
| 1732917840 | 85.63 | 0.55 | 0.65 | 86 | 86 | 85.07 | 584006 |
| 1732750800 | 85.08 | -0.05 | -0.06 | 85.46 | 86.2047 | 85.01 | 658400 |
| 1732664400 | 85.13 | -0.62 | -0.72 | 85.295 | 85.55 | 84.24 | 835074 |
| 1732578000 | 85.75 | 0.37 | 0.43 | 86.045 | 86.695 | 85.58 | 1111036 |
| 1732318800 | 85.38 | 1.42 | 1.69 | 84.26 | 85.54 | 84.26 | 735363 |
| 1732232400 | 83.96 | 2.1 | 2.57 | 82.17 | 84.11 | 81.79 | 1186192 |
| 1732146000 | 81.86 | 0.58 | 0.71 | 81.7945 | 82.13 | 81.3401 | 1202698 |
| 1732059600 | 81.28 | -2.06 | -2.47 | 82.77 | 82.83 | 81.165 | 1495404 |
| 1731973200 | 83.34 | -1.57 | -1.85 | 84.805 | 84.965 | 83.17 | 1378901 |
| 1731714000 | 84.91 | -1.19 | -1.38 | 86.255 | 86.99 | 84.87 | 1079866 |
| 1731627600 | 86.1 | -1.47 | -1.68 | 87.55 | 87.96 | 86.03 | 1264523 |
| 1731541200 | 87.57 | 0.63 | 0.72 | 87.05 | 88.23 | 86.95 | 1163140 |
| 1731454800 | 86.94 | -1.16 | -1.32 | 88.3 | 88.38 | 86.83 | 1240365 |
| 1731368400 | 88.1 | 0.54 | 0.62 | 88.435 | 89.28 | 87.869 | 799349 |
| 1731109200 | 87.56 | -0.31 | -0.35 | 87.74 | 89.2 | 87.46 | 1242468 |
| 1731022800 | 87.87 | -0.04 | -0.05 | 87.615 | 88.5 | 87 | 1220030 |
| 1730936400 | 87.91 | 4.57 | 5.48 | 87.79 | 88.345 | 86.13 | 1698119 |
| 1730850000 | 83.34 | 1.3 | 1.58 | 82.34 | 83.37 | 82.33 | 1079924 |
| 1730763600 | 82.04 | 0.58 | 0.71 | 81.44 | 82.85 | 81.43 | 1026808 |
| 1730500800 | 81.46 | 1.04 | 1.29 | 81.01 | 81.87 | 80.35 | 1175358 |
| 1730414400 | 80.42 | -1.64 | -2.00 | 81.78 | 82.49 | 80.37 | 1157266 |
| 1730328000 | 82.06 | 0.29 | 0.35 | 80.93 | 82.71 | 80.755 | 1448090 |
| 1730241600 | 81.77 | -1.5 | -1.80 | 82.645 | 83.19 | 81.68 | 1237774 |
| 1730155200 | 83.27 | 0.92 | 1.12 | 82.71 | 83.6 | 82.5 | 963133 |
| 1729896000 | 82.35 | 0.86 | 1.06 | 82.5 | 83.46 | 81.87 | 1626187 |
| 1729809600 | 81.49 | -5.38 | -6.19 | 81.24 | 82.66 | 80.54 | 2982317 |
| 1729723200 | 86.87 | -0.68 | -0.78 | 87.47 | 87.99 | 86.48 | 923935 |
| 1729636800 | 87.55 | -1.84 | -2.06 | 88.97 | 88.97 | 86.7001 | 801490 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
