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 | 9.425 | 12.2346985137 | 77.035 | 87.36 | 76.61 | 1958192 | 80.47491127 | CS |
| 4 | 11.9 | 15.9603004292 | 74.56 | 87.36 | 71.98 | 1530660 | 78.83326485 | CS |
| 12 | 10.28 | 13.4943554739 | 76.18 | 87.36 | 69.585 | 1440134 | 76.52613719 | CS |
| 26 | 16.82 | 24.1527857553 | 69.64 | 87.36 | 66.07 | 1599816 | 75.23004785 | CS |
| 52 | 5.05 | 6.20316914384 | 81.41 | 87.36 | 42.09 | 1728207 | 68.64465393 | CS |
| 156 | -28.5 | -24.7912317328 | 114.96 | 125.35 | 42.09 | 1496724 | 76.35712664 | CS |
| 260 | 3.82 | 4.6224588577 | 82.64 | 125.35 | 42.09 | 1378151 | 80.29332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 86.46 | 2.65 | 3.16 | 84.91 | 87.36 | 84.605 | 2781152 |
| 1721947200 | 83.81 | 6.18 | 7.96 | 79.22 | 85.18 | 78.83 | 3843083 |
| 1721860800 | 77.63 | -2.16 | -2.71 | 79.53 | 80.15 | 77.51 | 2339895 |
| 1721774400 | 79.79 | -0.07 | -0.09 | 79.45 | 80.34 | 79.28 | 1465346 |
| 1721688000 | 79.86 | 2.31 | 2.98 | 78.02 | 80.03 | 77.59 | 1327375 |
| 1721428800 | 77.55 | -0.11 | -0.14 | 77.52 | 78.24 | 76.61 | 1473247 |
| 1721342400 | 77.66 | -1.61 | -2.03 | 79.6 | 81.265 | 77.39 | 1677897 |
| 1721256000 | 79.27 | -2.69 | -3.28 | 81.16 | 81.16 | 79.25 | 1886095 |
| 1721169600 | 81.96 | 1.01 | 1.25 | 81.44 | 82.91 | 80.23 | 3072262 |
| 1721083200 | 80.95 | 0.99 | 1.24 | 80.1 | 81.28 | 79.7 | 1868071 |
| 1720824000 | 79.96 | 0.93 | 1.18 | 79.32 | 80.75 | 78.67 | 1036895 |
| 1720737600 | 79.03 | 2.7 | 3.54 | 78.59 | 79.15 | 77.6343 | 1329444 |
| 1720651200 | 76.33 | 0 | 0.00 | 76.72 | 77.3037 | 75.49 | 935225 |
| 1720564800 | 76.33 | -0.29 | -0.38 | 76.53 | 76.58 | 75.17 | 1027345 |
| 1720478400 | 76.62 | 0.37 | 0.49 | 76.55 | 76.94 | 75.82 | 1245741 |
| 1720219200 | 76.25 | 0.64 | 0.85 | 75.7 | 76.395 | 75.01 | 1036133 |
| 1720040640 | 75.61 | 1.7 | 2.30 | 73.91 | 75.88 | 73.5613 | 867337 |
| 1719960000 | 73.91 | 1.19 | 1.64 | 72.89 | 73.97 | 72.01 | 977558 |
| 1719873600 | 72.72 | -1.61 | -2.17 | 74.27 | 74.86 | 71.98 | 698456 |
| 1719614400 | 74.33 | 0 | 0.00 | 74.33 | 74.33 | 74.33 | 0 |
| 1719528000 | 74.33 | 0.64 | 0.87 | 74 | 74.56 | 73.29 | 659824 |
| 1719441600 | 73.69 | -1.21 | -1.62 | 74.25 | 74.575 | 73 | 963397 |
| 1719355200 | 74.9 | -0.65 | -0.86 | 75.57 | 76.08 | 73.84 | 1287725 |
| 1719268800 | 75.55 | 1.78 | 2.41 | 73.74 | 75.71 | 73.4 | 1746299 |
| 1719009600 | 73.77 | 0.36 | 0.49 | 73.53 | 74.005 | 72.27 | 2567407 |
| 1718923200 | 73.41 | 2.1 | 2.94 | 73.1 | 74.29 | 72.54 | 1616264 |
| 1718750400 | 71.31 | -0.01 | -0.01 | 71.12 | 71.895 | 70.33 | 1802598 |
| 1718664000 | 71.32 | -0.47 | -0.65 | 71.05 | 71.99 | 69.585 | 1250485 |
| 1718404800 | 71.79 | -2.03 | -2.75 | 73.1 | 73.29 | 71.35 | 1127589 |
| 1718318400 | 73.82 | -1.91 | -2.52 | 75.78 | 76.18 | 73.4 | 992906 |
| 1718232000 | 75.73 | 3.67 | 5.09 | 73.61 | 76.95 | 73.395 | 2233379 |
| 1718145600 | 72.06 | -0.23 | -0.32 | 71.77 | 73.16 | 71.52 | 1509464 |
| 1718059200 | 72.29 | 0.98 | 1.37 | 70.86 | 72.6 | 70.8 | 1295075 |
| 1717800000 | 71.31 | -1.95 | -2.66 | 72.52 | 73.07 | 71.245 | 883292 |
| 1717713600 | 73.26 | 0.21 | 0.29 | 73.1 | 73.93 | 72.46 | 1109151 |
| 1717627200 | 73.05 | 1.06 | 1.47 | 71.99 | 73.275 | 71.61 | 984923 |
| 1717540800 | 71.99 | 0.36 | 0.50 | 71.29 | 72.38 | 70.97 | 1278174 |
| 1717454400 | 71.63 | -0.29 | -0.40 | 72 | 72.1 | 70.04 | 1131383 |
| 1717195200 | 71.92 | -0.38 | -0.53 | 72.44 | 72.85 | 70.86 | 1979075 |
| 1717108800 | 72.3 | -1.21 | -1.65 | 73.81 | 73.81 | 71.92 | 1111804 |
| 1717022400 | 73.51 | -1.51 | -2.01 | 73.21 | 73.86 | 72.68 | 1041160 |
| 1716936000 | 75.02 | -1.27 | -1.66 | 76.47 | 76.9 | 74.54 | 1153525 |
| 1716590400 | 76.29 | 1.4 | 1.87 | 75.52 | 76.43 | 74.71 | 1658028 |
| 1716504000 | 74.89 | -2.24 | -2.90 | 77.34 | 77.715 | 74.63 | 1674198 |
| 1716417600 | 77.13 | 0.51 | 0.67 | 76.56 | 77.62 | 76.33 | 1535542 |
| 1716331200 | 76.62 | -2.24 | -2.84 | 78.36 | 78.555 | 75.85 | 1772688 |
| 1716244800 | 78.86 | 1.14 | 1.47 | 77.75 | 79.56 | 77.59 | 1574109 |
| 1715985600 | 77.72 | -1.09 | -1.38 | 78.61 | 79.24 | 77.28 | 1769944 |
| 1715899200 | 78.81 | -1.33 | -1.66 | 79.89 | 80.125 | 78.78 | 1328050 |
| 1715812800 | 80.14 | 1.84 | 2.35 | 80 | 80.98 | 78.79 | 2487127 |
| 1715726400 | 78.3 | -0.12 | -0.15 | 79.13 | 79.89 | 77.625 | 1312136 |
| 1715640000 | 78.42 | 0.42 | 0.54 | 78.45 | 79.35 | 78.15 | 1156533 |
| 1715380800 | 78 | -0.11 | -0.14 | 78.5 | 79.145 | 77.92 | 1245367 |
| 1715294400 | 78.11 | 0.31 | 0.40 | 77.83 | 78.36 | 77.76 | 959445 |
| 1715208000 | 77.8 | -0.79 | -1.01 | 77.64 | 78.465 | 76.88 | 872144 |
| 1715121600 | 78.59 | -1.15 | -1.44 | 79.92 | 80.135 | 78.45 | 892305 |
| 1715035200 | 79.74 | 2.67 | 3.46 | 77.58 | 79.89 | 77.25 | 1550204 |
| 1714776000 | 77.07 | 2.38 | 3.19 | 76.18 | 77.65 | 75.83 | 1591866 |
| 1714689600 | 74.69 | 0.08 | 0.11 | 75.23 | 75.23 | 73.36 | 1332401 |
| 1714603200 | 74.61 | 1.61 | 2.21 | 73.15 | 75.93 | 72.67 | 1894209 |
| 1714516800 | 73 | -2.91 | -3.83 | 75.42 | 76.62 | 72.93 | 1997712 |
| 1714430400 | 75.91 | 1.42 | 1.91 | 74.7 | 76.03 | 74.45 | 1461836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
