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 | 4.57 | 5.58953033268 | 81.76 | 88.92 | 81.15 | 4945535 | 87.0030647 | CS |
| 4 | 3.65 | 4.41461054669 | 82.68 | 88.92 | 77.26 | 2171192 | 84.38228746 | CS |
| 12 | 23.88 | 38.2385908727 | 62.45 | 88.92 | 60.26 | 1511260 | 78.75376284 | CS |
| 26 | 24.3 | 39.1745929389 | 62.03 | 88.92 | 53.75 | 1183801 | 71.30976027 | CS |
| 52 | 41.29 | 91.6740674956 | 45.04 | 88.92 | 38.81 | 1391388 | 61.7836275 | CS |
| 156 | -11.72 | -11.9530851606 | 98.05 | 124.93 | 7.46 | 2062794 | 49.58774062 | CS |
| 260 | 40.62 | 88.8645810545 | 45.71 | 124.93 | 7.46 | 1550323 | 51.40954173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 86.33 | -1.36 | -1.55 | 87.8 | 88.27 | 85.55 | 1365789 |
| 1726872000 | 87.69 | -0.72 | -0.81 | 88.41 | 88.41 | 86.29 | 16859559 |
| 1726785600 | 88.41 | 3.56 | 4.20 | 86.85 | 88.92 | 86.25 | 2985072 |
| 1726699200 | 84.85 | 1.63 | 1.96 | 83.62 | 86.84 | 82.32 | 2198238 |
| 1726612800 | 83.22 | 0.87 | 1.06 | 83.35 | 85.17 | 82.8 | 1425247 |
| 1726526400 | 82.35 | 0.44 | 0.54 | 81.76 | 83 | 81.15 | 1200157 |
| 1726267200 | 81.91 | 3.36 | 4.28 | 79.41 | 82.02 | 79.41 | 1635029 |
| 1726180800 | 78.55 | -0.14 | -0.18 | 78.92 | 79.615 | 78.02 | 1197434 |
| 1726094400 | 78.69 | -1.8 | -2.24 | 79.64 | 79.68 | 77.26 | 1456487 |
| 1726008000 | 80.49 | -1.05 | -1.29 | 80.9 | 82.15 | 78.13 | 1412533 |
| 1725921600 | 81.54 | 2.82 | 3.58 | 82.39 | 85.965 | 81.07 | 4009850 |
| 1725662400 | 78.72 | -0.8 | -1.01 | 80.09 | 80.235 | 77.73 | 998808 |
| 1725576000 | 79.52 | -0.37 | -0.46 | 79.38 | 80.86 | 79.196 | 944638 |
| 1725489600 | 79.89 | -0.43 | -0.54 | 79.53 | 80.62 | 78.97 | 756414 |
| 1725403200 | 80.32 | -1.36 | -1.67 | 81.68 | 81.69 | 79.65 | 614402 |
| 1725057600 | 81.68 | 1.33 | 1.66 | 80.99 | 81.73 | 79.83 | 747233 |
| 1724971200 | 80.35 | -0.25 | -0.31 | 81.12 | 82.09 | 79.92 | 487484 |
| 1724884800 | 80.6 | 0.16 | 0.20 | 80.16 | 81.56 | 80.01 | 724667 |
| 1724798400 | 80.44 | -0.46 | -0.57 | 80.29 | 81.01 | 79.69 | 723782 |
| 1724712000 | 80.9 | -1.2 | -1.46 | 82.68 | 83.2342 | 80.78 | 749874 |
| 1724452800 | 82.1 | 4.67 | 6.03 | 78.22 | 82.18 | 77.7567 | 1375461 |
| 1724366400 | 77.43 | 0.09 | 0.12 | 77.31 | 78.44 | 77.08 | 591655 |
| 1724280000 | 77.34 | -0.05 | -0.06 | 78.12 | 78.12 | 76.43 | 527073 |
| 1724193600 | 77.39 | -1.79 | -2.26 | 78.61 | 78.6349 | 77.32 | 426426 |
| 1724107200 | 79.18 | 0.59 | 0.75 | 78.4 | 79.27 | 77.78 | 753444 |
| 1723848000 | 78.59 | 1.56 | 2.03 | 77.33 | 79.025 | 77.17 | 1051464 |
| 1723761600 | 77.03 | 2.41 | 3.23 | 76.2 | 78.51 | 75.975 | 1346568 |
| 1723675200 | 74.62 | 0.13 | 0.17 | 74.77 | 74.849 | 73.625 | 741172 |
| 1723588800 | 74.49 | 1.12 | 1.53 | 73.48 | 74.85 | 72.8 | 677453 |
| 1723502400 | 73.37 | -0.76 | -1.03 | 74.89 | 76.0425 | 73.145 | 549471 |
| 1723243200 | 74.13 | 0.1 | 0.14 | 74 | 74.71 | 73.56 | 415083 |
| 1723156800 | 74.03 | 1.1 | 1.51 | 74.23 | 74.5 | 72.84 | 716975 |
| 1723070400 | 72.93 | -0.02 | -0.03 | 74.59 | 74.59 | 72.71 | 797105 |
| 1722984000 | 72.95 | -0.37 | -0.50 | 73.33 | 74.91 | 72.47 | 1089917 |
| 1722897600 | 73.32 | 0.34 | 0.47 | 68.82 | 73.73 | 67.08 | 2343696 |
| 1722638400 | 72.98 | -3.33 | -4.36 | 72.67 | 73.29 | 70.61 | 1891008 |
| 1722552000 | 76.31 | -4.15 | -5.16 | 80.22 | 80.44 | 75.81 | 1751102 |
| 1722465600 | 80.46 | 0.02 | 0.02 | 80.5 | 82.48 | 79.24 | 893617 |
| 1722379200 | 80.44 | 0.32 | 0.40 | 80.97 | 81.26 | 79.34 | 766707 |
| 1722292800 | 80.12 | -1.27 | -1.56 | 81.99 | 82.355 | 79.265 | 906207 |
| 1722033600 | 81.39 | 1.53 | 1.92 | 81.67 | 81.9 | 79.89 | 1542156 |
| 1721947200 | 79.86 | 3.27 | 4.27 | 76.52 | 81.15 | 76.5 | 2469170 |
| 1721860800 | 76.59 | -1.4 | -1.80 | 78.53 | 79.58 | 76.59 | 957124 |
| 1721774400 | 77.99 | 0.85 | 1.10 | 76.66 | 78.83 | 76.17 | 832386 |
| 1721688000 | 77.14 | 0.42 | 0.55 | 77.68 | 77.87 | 75.13 | 1208465 |
| 1721428800 | 76.72 | 5.64 | 7.93 | 75.6525 | 78.27 | 74.77 | 3074024 |
| 1721342400 | 71.08 | -2.24 | -3.06 | 72.59 | 74.97 | 70.67 | 2359408 |
| 1721256000 | 73.32 | -0.39 | -0.53 | 72.885 | 74.63 | 72.32 | 1792333 |
| 1721169600 | 73.71 | 3.87 | 5.54 | 70.49 | 73.77 | 69.87 | 1669318 |
| 1721083200 | 69.84 | 2.53 | 3.76 | 68.55 | 70.69 | 68.19 | 1637252 |
| 1720824000 | 67.31 | 0.31 | 0.46 | 67.35 | 67.75 | 66.33 | 927503 |
| 1720737600 | 67 | 3.22 | 5.05 | 65.31 | 67.35 | 64.459999 | 1313294 |
| 1720651200 | 63.78 | 1.35 | 2.16 | 62.54 | 63.81 | 62.02 | 756342 |
| 1720564800 | 62.43 | 1.28 | 2.09 | 61.1 | 62.58 | 60.26 | 1249347 |
| 1720478400 | 61.15 | -1.81 | -2.87 | 63.35 | 63.99 | 61.13 | 1027360 |
| 1720219200 | 62.96 | -0.99 | -1.55 | 63.67 | 64.45 | 62.53 | 988713 |
| 1720040640 | 63.95 | -0.18 | -0.28 | 64.739999 | 64.739999 | 63.59 | 523243 |
| 1719960000 | 64.129999 | 1.53 | 2.44 | 62.3 | 64.45 | 62.3 | 923264 |
| 1719873600 | 62.6 | -0.22 | -0.35 | 62.45 | 63.43 | 62.21 | 887870 |
| 1719614400 | 62.82 | 1.9 | 3.12 | 61.39 | 63.33 | 60.93 | 1640593 |
| 1719528000 | 60.92 | 0.16 | 0.26 | 60.39 | 61.465 | 60.22 | 694203 |
| 1719441600 | 60.76 | 0.46 | 0.76 | 59.71 | 60.84 | 59.66 | 479661 |
| 1719355200 | 60.3 | -0.75 | -1.23 | 60.55 | 61.09 | 60.1975 | 564340 |
| 1719268800 | 61.05 | 2.05 | 3.47 | 59.7 | 62 | 59.495 | 925242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
