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 | -6.21 | -8.06807847213 | 76.97 | 77.56 | 70.75 | 442978 | 74.50167143 | CS |
| 4 | -3.42 | -4.61040711782 | 74.18 | 79.225 | 70.75 | 485346 | 76.37958481 | CS |
| 12 | -12.75 | -15.2676326188 | 83.51 | 87.545 | 70.75 | 521340 | 79.04959638 | CS |
| 26 | -11.33 | -13.8019247168 | 82.09 | 90.49 | 70.75 | 496408 | 80.53324497 | CS |
| 52 | -8.63 | -10.8703866986 | 79.39 | 94.705 | 70.75 | 480848 | 82.35506443 | CS |
| 156 | 5.15 | 7.84941319921 | 65.61 | 95.08 | 50.85 | 530279 | 74.99431448 | CS |
| 260 | 14.64 | 26.0869565217 | 56.12 | 95.08 | 22.255 | 550864 | 69.52638026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 70.76 | -1.24 | -1.72 | 72.62 | 73.49 | 70.37 | 456821 |
| 1734565200 | 72 | -2.75 | -3.68 | 75 | 75.53 | 71.7 | 478359 |
| 1734478800 | 74.75 | -0.11 | -0.15 | 75.105 | 75.82 | 74.5 | 525970 |
| 1734392400 | 74.86 | -0.64 | -0.85 | 75.34 | 75.95 | 74.82 | 478976 |
| 1734133200 | 75.5 | -0.48 | -0.63 | 75.5 | 75.88 | 75.08 | 335666 |
| 1734046800 | 75.98 | -1.32 | -1.71 | 76.765 | 77.56 | 75.655 | 379367 |
| 1733960400 | 77.3 | -0.34 | -0.44 | 78.2 | 78.26 | 76.75 | 676193 |
| 1733874000 | 77.64 | -0.84 | -1.07 | 77.855 | 78.53 | 76.915 | 490145 |
| 1733787600 | 78.48 | 2.14 | 2.80 | 77.635 | 79.225 | 77.36 | 544600 |
| 1733528400 | 76.34 | 0.23 | 0.30 | 77.23 | 77.56 | 75.63 | 715281 |
| 1733442000 | 76.11 | -1.16 | -1.50 | 77.4 | 77.69 | 76.03 | 621422 |
| 1733355600 | 77.27 | -0.35 | -0.45 | 77.75 | 77.79 | 76.4 | 658665 |
| 1733269200 | 77.62 | -0.31 | -0.40 | 77.96 | 78.0788 | 77.19 | 391104 |
| 1733182800 | 77.93 | 0.48 | 0.62 | 77.26 | 78.19 | 77.13 | 322610 |
| 1732917840 | 77.45 | 0.65 | 0.85 | 77.185 | 77.79 | 76.82 | 324910 |
| 1732750800 | 76.8 | 0.25 | 0.33 | 76.91 | 77.62 | 76.6 | 274853 |
| 1732664400 | 76.55 | -1.17 | -1.51 | 77.43 | 77.76 | 76.36 | 254459 |
| 1732578000 | 77.72 | 1.76 | 2.32 | 77.06 | 78.63 | 76.8481 | 500382 |
| 1732318800 | 75.96 | 0.74 | 0.98 | 75.41 | 76.05 | 75.2 | 700113 |
| 1732232400 | 75.22 | 1.28 | 1.73 | 74.0055 | 75.56 | 74.0055 | 452111 |
| 1732146000 | 73.94 | 0.44 | 0.60 | 73.64 | 74.21 | 73.33 | 373721 |
| 1732059600 | 73.5 | -1.29 | -1.72 | 74.36 | 74.36 | 73.15 | 482036 |
| 1731973200 | 74.79 | -0.8 | -1.06 | 75.5 | 75.805 | 74.605 | 473103 |
| 1731714000 | 75.59 | 0.63 | 0.84 | 75.41 | 75.73 | 74.22 | 526252 |
| 1731627600 | 74.96 | 0.46 | 0.62 | 74.665 | 75.09 | 74.07 | 780201 |
| 1731541200 | 74.5 | -0.13 | -0.17 | 75.0065 | 76.2 | 74.48 | 657482 |
| 1731454800 | 74.63 | -1.89 | -2.47 | 76.0786 | 76.16 | 74.61 | 486129 |
| 1731368400 | 76.52 | -0.33 | -0.43 | 76.95 | 77.53 | 76.33 | 542660 |
| 1731109200 | 76.85 | -0.15 | -0.19 | 76.51 | 77.3 | 76 | 675135 |
| 1731022800 | 77 | -2.21 | -2.79 | 79.22 | 79.46 | 76.99 | 742716 |
| 1730936400 | 79.21 | 6.61 | 9.10 | 75.74 | 80.37 | 75.65 | 1832922 |
| 1730850000 | 72.6 | -10.77 | -12.92 | 78.25 | 80.715 | 72.345 | 2255918 |
| 1730763600 | 83.37 | 0.22 | 0.26 | 82.9 | 84.58 | 82.9 | 599677 |
| 1730500800 | 83.15 | 0.15 | 0.18 | 83.79 | 84.86 | 83.03 | 708839 |
| 1730414400 | 83 | -1.29 | -1.53 | 84.23 | 84.86 | 83 | 379772 |
| 1730328000 | 84.29 | -0.13 | -0.15 | 83.84 | 85.17 | 83.66 | 545900 |
| 1730241600 | 84.42 | -1.49 | -1.73 | 84.93 | 85 | 84.15 | 430733 |
| 1730155200 | 85.91 | 1.3 | 1.54 | 85.45 | 86.505 | 85.345 | 251571 |
| 1729896000 | 84.61 | -0.09 | -0.11 | 85.33 | 85.49 | 84.27 | 241990 |
| 1729809600 | 84.7 | 0.61 | 0.73 | 84.13 | 84.9 | 83.425 | 313584 |
| 1729723200 | 84.09 | -0.34 | -0.40 | 84.28 | 84.69 | 83.9 | 309619 |
| 1729636800 | 84.43 | -1.13 | -1.32 | 85.09 | 85.22 | 84.16 | 325202 |
| 1729550400 | 85.56 | -1.53 | -1.76 | 86.68 | 86.8775 | 85.37 | 356712 |
| 1729291200 | 87.09 | -0.15 | -0.17 | 87.4 | 87.545 | 86.84 | 377948 |
| 1729204800 | 87.24 | 0.63 | 0.73 | 86.58 | 87.29 | 86.115 | 411861 |
| 1729118400 | 86.61 | 1.61 | 1.89 | 85.61 | 87.12 | 85.47 | 557940 |
| 1729032000 | 85 | 0.35 | 0.41 | 84.53 | 86.18 | 84.4275 | 599328 |
| 1728945600 | 84.65 | 0.61 | 0.73 | 83.96 | 84.74 | 83.27 | 330230 |
| 1728686400 | 84.04 | 2.16 | 2.64 | 82.17 | 84.28 | 82.17 | 478152 |
| 1728600000 | 81.88 | -0.68 | -0.82 | 82.195 | 82.195 | 80.74 | 360810 |
| 1728513600 | 82.56 | 1.23 | 1.51 | 81.29 | 83.115 | 81.29 | 498584 |
| 1728427200 | 81.33 | -1.75 | -2.11 | 82.365 | 82.66 | 81.145 | 475371 |
| 1728340800 | 83.08 | -0.82 | -0.98 | 83.35 | 83.98 | 82.45 | 284722 |
| 1728081600 | 83.9 | 1.66 | 2.02 | 83.0307 | 83.94 | 82.715 | 482442 |
| 1727995200 | 82.24 | -0.58 | -0.70 | 82.36 | 82.68 | 81.835 | 311126 |
| 1727908800 | 82.82 | -1.06 | -1.26 | 83.495 | 84.28 | 82.8 | 273950 |
| 1727822400 | 83.88 | -0.41 | -0.49 | 84.29 | 84.435 | 82.62 | 335111 |
| 1727735520 | 84.29 | -0.68 | -0.80 | 84.26 | 85.2 | 83.375 | 347258 |
| 1727476800 | 84.97 | 0.18 | 0.21 | 85.46 | 86.92 | 83.95 | 608333 |
| 1727390400 | 84.79 | 2.65 | 3.23 | 83.51 | 85.2 | 83.09 | 441861 |
| 1727304000 | 82.14 | -1.79 | -2.13 | 84.35 | 84.42 | 82.101 | 611796 |
| 1727217600 | 83.93 | 0.69 | 0.83 | 84 | 84.78 | 83.82 | 311831 |
| 1727131200 | 83.24 | 0.65 | 0.79 | 82.73 | 83.36 | 82.52 | 316247 |
| 1726872000 | 82.59 | -1.56 | -1.85 | 83.73 | 83.73 | 82.31 | 1123704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
