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 | -0.76 | -1.05030403538 | 72.36 | 73.63 | 67.8 | 26663916 | 70.09563313 | CS |
| 4 | -6.66 | -8.51009455661 | 78.26 | 80.075 | 67.8 | 22567458 | 72.47154644 | CS |
| 12 | -1.29 | -1.76979009466 | 72.89 | 87 | 67.12 | 17553948 | 74.69912467 | CS |
| 26 | 6.78 | 10.4597346498 | 64.82 | 87 | 54.84 | 16712636 | 71.25769904 | CS |
| 52 | 16.5 | 29.945553539 | 55.1 | 87 | 54.84 | 20729663 | 68.79732099 | CS |
| 156 | 27.49 | 62.3214690546 | 44.11 | 87 | 19.895 | 24727860 | 43.62822531 | CS |
| 260 | 41.76 | 139.946380697 | 29.84 | 87 | 13.71 | 24970418 | 42.0193104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 71.51 | 1.87 | 2.69 | 70.06 | 71.54 | 69.35 | 14868374 |
| 1732232400 | 69.64 | 0.04 | 0.06 | 70.3 | 70.87 | 68.8 | 25653470 |
| 1732146000 | 69.6 | 0.47 | 0.68 | 69.4 | 70.33 | 68.95 | 16645708 |
| 1732059600 | 69.13 | -0.2 | -0.29 | 68.51 | 69.6 | 68.2 | 21814204 |
| 1731973200 | 69.33 | -3.92 | -5.35 | 72.1 | 72.1 | 67.8 | 45229206 |
| 1731714000 | 73.25 | 1.81 | 2.53 | 72.36 | 73.63 | 71.76 | 23976993 |
| 1731627600 | 71.44 | 0.28 | 0.39 | 71.16 | 72.75 | 70.76 | 17365776 |
| 1731541200 | 71.16 | -0.21 | -0.29 | 71.53 | 72.08 | 70.55 | 14994847 |
| 1731454800 | 71.37 | -0.28 | -0.39 | 71.97 | 72.68 | 71.2 | 19433506 |
| 1731368400 | 71.65 | -0.39 | -0.54 | 72.65 | 73 | 71.34 | 22668856 |
| 1731109200 | 72.04 | -1.09 | -1.49 | 73.44 | 73.56 | 71.555 | 20138937 |
| 1731022800 | 73.13 | -1.23 | -1.65 | 76.23 | 76.4 | 72.74 | 24297489 |
| 1730936400 | 74.36 | 0.21 | 0.28 | 73.49 | 74.62 | 71.02 | 24097245 |
| 1730850000 | 74.15 | 0.9 | 1.23 | 73.66 | 74.34 | 73.24 | 12262345 |
| 1730763600 | 73.25 | 0 | 0.00 | 72.86 | 74.22 | 72.66 | 14942040 |
| 1730500800 | 73.25 | 1.2 | 1.67 | 73.94 | 74.15 | 72.25 | 33532912 |
| 1730414400 | 72.05 | -7.38 | -9.29 | 74.5 | 74.873657 | 69.87 | 63888769 |
| 1730328000 | 79.43 | 0.22 | 0.28 | 79.23 | 80.075 | 78.8201 | 14925953 |
| 1730241600 | 79.21 | 1.52 | 1.96 | 77.85 | 79.99 | 77.77 | 14453901 |
| 1730155200 | 77.69 | 0.07 | 0.09 | 78.2 | 78.38 | 77.47 | 9307827 |
| 1729896000 | 77.62 | -0.76 | -0.97 | 78.26 | 78.84 | 76.96 | 11719185 |
| 1729809600 | 78.38 | -1.45 | -1.82 | 78.005 | 78.6 | 77.14 | 15216435 |
| 1729723200 | 79.83 | -0.58 | -0.72 | 80.055 | 80.32 | 79.36 | 8612654 |
| 1729636800 | 80.41 | -0.05 | -0.06 | 80.5 | 81.25 | 79.98 | 10772371 |
| 1729550400 | 80.46 | 1.3 | 1.64 | 79.76 | 80.57 | 79.55 | 11235710 |
| 1729291200 | 79.16 | -0.74 | -0.93 | 80.56 | 80.56 | 78.8 | 14179112 |
| 1729204800 | 79.9 | -2 | -2.44 | 79.85 | 80.88 | 79.41 | 27387451 |
| 1729118400 | 81.9 | -1.3 | -1.56 | 83 | 83.48 | 81.62 | 12266722 |
| 1729032000 | 83.2 | -1.74 | -2.05 | 84.92 | 84.92 | 82.65 | 14850726 |
| 1728945600 | 84.94 | -1.4 | -1.62 | 85.64 | 86.18 | 84.18 | 14747370 |
| 1728686400 | 86.34 | 8.42 | 10.81 | 82 | 87 | 81.86 | 57254579 |
| 1728600000 | 77.92 | 0.05 | 0.06 | 77.65 | 78.24 | 76.9 | 15025203 |
| 1728513600 | 77.87 | 1.7 | 2.23 | 76 | 77.96 | 75.955 | 17236122 |
| 1728427200 | 76.17 | 1.58 | 2.12 | 75.38 | 77.02 | 75.06 | 17807881 |
| 1728340800 | 74.59 | 0.31 | 0.42 | 74.21 | 75.74 | 73.73 | 15322238 |
| 1728081600 | 74.28 | 1.34 | 1.84 | 74.24 | 74.32 | 73.22 | 10751065 |
| 1727995200 | 72.94 | 0.07 | 0.10 | 72.56 | 73.21 | 71.9 | 11092715 |
| 1727908800 | 72.87 | -1.37 | -1.85 | 74 | 74.31 | 72.79 | 11319957 |
| 1727822400 | 74.24 | -0.92 | -1.22 | 75.77 | 75.77 | 73.84 | 8973774 |
| 1727736000 | 75.16 | -0.59 | -0.78 | 75.32 | 75.72 | 74.255 | 13042042 |
| 1727476800 | 75.75 | -0.94 | -1.23 | 77.1 | 77.1 | 75.7 | 7568760 |
| 1727390400 | 76.69 | -0.45 | -0.58 | 78.36 | 78.45 | 75.13 | 14785092 |
| 1727304000 | 77.14 | -0.3 | -0.39 | 77.55 | 78.28 | 77.08 | 12543898 |
| 1727217600 | 77.44 | 2.73 | 3.65 | 76 | 77.51 | 75.97 | 16091005 |
| 1727131200 | 74.71 | 0.77 | 1.04 | 75.11 | 75.27 | 73.78 | 8281366 |
| 1726872000 | 73.94 | -1.34 | -1.78 | 74.81 | 75.05 | 73.4511 | 17457233 |
| 1726785600 | 75.28 | 1.78 | 2.42 | 74.97 | 76.46 | 74.56 | 17747720 |
| 1726699200 | 73.5 | 0.72 | 0.99 | 72.77 | 74.74 | 72.192 | 11718302 |
| 1726612800 | 72.78 | 1.26 | 1.76 | 71.97 | 73.73 | 71.31 | 14631926 |
| 1726526400 | 71.52 | -0.96 | -1.32 | 72.36 | 72.5 | 71.04 | 11989523 |
| 1726267200 | 72.48 | 4.39 | 6.45 | 72.41 | 72.755 | 70.94 | 30212226 |
| 1726180800 | 68.09 | -2.02 | -2.88 | 69.98 | 70.49 | 67.85 | 16419911 |
| 1726094400 | 70.11 | 1.12 | 1.62 | 68.83 | 70.22 | 67.12 | 14717660 |
| 1726008000 | 68.99 | -0.81 | -1.16 | 70 | 70.46 | 67.64 | 20219599 |
| 1725921600 | 69.8 | 0.22 | 0.32 | 70.94 | 71.19 | 69.6325 | 8800332 |
| 1725662400 | 69.58 | -1.67 | -2.34 | 71.13 | 72.02 | 68.729 | 11448258 |
| 1725576000 | 71.25 | -0.31 | -0.43 | 71.08 | 72.62 | 70.92 | 8889149 |
| 1725489600 | 71.56 | -0.33 | -0.46 | 71.52 | 72.69 | 71.3 | 7993308 |
| 1725403200 | 71.89 | -1.24 | -1.70 | 72.66 | 73.61 | 71.21 | 13049674 |
| 1725057600 | 73.13 | 0.89 | 1.23 | 72.89 | 73.4194 | 72.06 | 12674701 |
| 1724971200 | 72.24 | 0.39 | 0.54 | 72.5 | 73.28 | 72.13 | 9347843 |
| 1724884800 | 71.85 | -0.71 | -0.98 | 72.5 | 72.55 | 71.02 | 9523766 |
| 1724798400 | 72.56 | -0.05 | -0.07 | 72.5 | 73.09 | 71.8 | 7289540 |
| 1724712000 | 72.61 | -1.69 | -2.27 | 74.38 | 74.38 | 72.11 | 10991832 |
| 1724452800 | 74.3 | 0.99 | 1.35 | 72.84 | 74.455 | 72.35 | 13060686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
