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 | -8.72 | -10.806791424 | 80.69 | 83 | 71.77 | 2351921 | 78.46837407 | CS |
| 4 | -11.1 | -13.3622246298 | 83.07 | 87.13 | 71.77 | 1679270 | 81.28621419 | CS |
| 12 | -10.01 | -12.2102951939 | 81.98 | 90.24 | 71 | 1007517 | 81.11352304 | CS |
| 26 | 16 | 28.586742898 | 55.97 | 90.24 | 55.97 | 1012508 | 76.72482947 | CS |
| 52 | 14.62 | 25.4925893636 | 57.35 | 90.24 | 51.14 | 1081170 | 64.71493777 | CS |
| 156 | 13.69 | 23.4900480439 | 58.28 | 90.24 | 36.65 | 721478 | 55.29758089 | CS |
| 260 | 13.69 | 23.4900480439 | 58.28 | 90.24 | 36.65 | 432422 | 55.29758089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741300800 | 71.97 | -5.44 | -7.03 | 74.74 | 74.74 | 71.77 | 1770987 |
| 1741214400 | 77.41 | 1.43 | 1.88 | 76.07 | 77.56 | 75.75 | 1415833 |
| 1741128000 | 75.98 | -4.42 | -5.50 | 78.78 | 79.27 | 75.64 | 2102381 |
| 1741041600 | 80.4 | -1.35 | -1.65 | 82.29 | 83 | 79.69 | 2218458 |
| 1740782400 | 81.75 | 0.57 | 0.70 | 80.69 | 81.84 | 79.6 | 4251946 |
| 1740696000 | 81.18 | -1.17 | -1.42 | 83.08 | 83.2 | 81.05 | 567188 |
| 1740609600 | 82.35 | 0.92 | 1.13 | 81.86 | 83.17 | 81.32 | 626651 |
| 1740523200 | 81.43 | -1.4 | -1.69 | 82.74 | 82.83 | 79.45 | 2229696 |
| 1740436800 | 82.83 | -0.48 | -0.58 | 83.5 | 84.01 | 81.4 | 1691081 |
| 1740177600 | 83.31 | -2.19 | -2.56 | 86.23 | 86.23 | 82.81 | 3810930 |
| 1740091200 | 85.5 | -0.76 | -0.88 | 86.4 | 87.13 | 84.34 | 1512529 |
| 1740004800 | 86.26 | 0.09 | 0.10 | 85.63 | 86.84 | 84.52 | 1427292 |
| 1739918400 | 86.17 | 1.39 | 1.64 | 85.14 | 86.33 | 84.97 | 1520598 |
| 1739572800 | 84.78 | 3.13 | 3.83 | 82.86 | 84.84 | 82.47 | 1361898 |
| 1739486400 | 81.65 | 2.91 | 3.70 | 79.32 | 81.92 | 79.32 | 1029378 |
| 1739400000 | 78.74 | -0.77 | -0.97 | 79.26 | 79.63 | 77.93 | 1446398 |
| 1739313600 | 79.51 | -2.92 | -3.54 | 81.82 | 81.82 | 79.12 | 1367971 |
| 1739227200 | 82.43 | -0.29 | -0.35 | 83.27 | 83.9 | 81.94 | 902287 |
| 1738968000 | 82.72 | -0.05 | -0.06 | 83.07 | 83.83 | 82.63 | 652619 |
| 1738881600 | 82.77 | 0.15 | 0.18 | 83.23 | 83.94 | 82.21 | 875641 |
| 1738795200 | 82.62 | 0.82 | 1.00 | 81.95 | 82.89 | 80.3 | 724483 |
| 1738708800 | 81.8 | -3.03 | -3.57 | 84.73 | 84.73 | 81.78 | 946067 |
| 1738622400 | 84.83 | -2.15 | -2.47 | 84.09 | 85.62 | 83.6 | 782853 |
| 1738363200 | 86.98 | -1.04 | -1.18 | 88.34 | 88.8 | 86.47 | 1017143 |
| 1738276800 | 88.02 | -0.49 | -0.55 | 89.87 | 90.24 | 87.76 | 867892 |
| 1738190400 | 88.51 | 0.59 | 0.67 | 88.21 | 88.67 | 87.73 | 434211 |
| 1738104000 | 87.92 | 2.56 | 3.00 | 85.23 | 88.21 | 84.67 | 832159 |
| 1738017600 | 85.36 | -0.63 | -0.73 | 84.55 | 85.45 | 83.68 | 660990 |
| 1737758400 | 85.99 | 2.16 | 2.58 | 83.8 | 86.18 | 83.68 | 809717 |
| 1737672000 | 83.83 | 1.68 | 2.05 | 81.63 | 83.89 | 81.63 | 503707 |
| 1737585600 | 82.15 | 0.62 | 0.76 | 82 | 82.29 | 81.55 | 433932 |
| 1737499200 | 81.53 | 1.57 | 1.96 | 80.2 | 81.76 | 80.2 | 360858 |
| 1737412800 | 79.96 | -0.4 | -0.50 | 80.48 | 81.11 | 79.2 | 172356 |
| 1737153600 | 80.36 | 1.08 | 1.36 | 79.88 | 80.65 | 79.61 | 444143 |
| 1737067200 | 79.28 | 1.69 | 2.18 | 77.62 | 79.47 | 77.37 | 467996 |
| 1736980800 | 77.59 | 1.57 | 2.07 | 77.78 | 78.65 | 76.91 | 515965 |
| 1736894400 | 76.02 | 1.27 | 1.70 | 74.99 | 76.22 | 74.73 | 988692 |
| 1736808000 | 74.75 | -0.4 | -0.53 | 73.79 | 74.77 | 71 | 834318 |
| 1736548800 | 75.15 | -4.47 | -5.61 | 79.16 | 79.16 | 75.11 | 842032 |
| 1736462400 | 79.62 | -0.46 | -0.57 | 80.1 | 80.63 | 79.31 | 157309 |
| 1736376000 | 80.08 | 2.57 | 3.32 | 77.44 | 80.2 | 77.25 | 607157 |
| 1736289600 | 77.51 | -1.08 | -1.37 | 78.93 | 79.97 | 76.74 | 610587 |
| 1736203200 | 78.59 | -0.43 | -0.54 | 79.38 | 79.38 | 77.3 | 806505 |
| 1735944000 | 79.02 | 0.69 | 0.88 | 78.6 | 79.56 | 78.2 | 800404 |
| 1735857600 | 78.33 | 0.37 | 0.47 | 78.17 | 79.37 | 77.64 | 397328 |
| 1735684800 | 77.96 | -0.37 | -0.47 | 78.75 | 78.8 | 77.89 | 289580 |
| 1735598400 | 78.33 | -0.5 | -0.63 | 77.94 | 78.73 | 77.07 | 355545 |
| 1735339200 | 78.83 | -0.94 | -1.18 | 78.72 | 79.25 | 78.27 | 401993 |
| 1735069200 | 79.77 | 1.09 | 1.39 | 78.62 | 79.77 | 78.21 | 183827 |
| 1734993600 | 78.68 | 0.43 | 0.55 | 77.95 | 78.81 | 77.47 | 354137 |
| 1734734400 | 78.25 | 0.2 | 0.26 | 77.68 | 78.94 | 76.78 | 2817569 |
| 1734648000 | 78.05 | 0.37 | 0.48 | 79.23 | 79.56 | 77.86 | 706571 |
| 1734561600 | 77.68 | -5.13 | -6.19 | 82.67 | 82.9 | 77.56 | 937567 |
| 1734475200 | 82.81 | -0.86 | -1.03 | 83.03 | 83.91 | 82.33 | 595148 |
| 1734388800 | 83.67 | 1.93 | 2.36 | 82 | 83.96 | 82 | 540595 |
| 1734129600 | 81.74 | -0.45 | -0.55 | 81.98 | 82.33 | 81.49 | 437842 |
| 1734043200 | 82.19 | -1.52 | -1.82 | 83.4 | 83.91 | 81.88 | 528164 |
| 1733956800 | 83.71 | 2.53 | 3.12 | 81.95 | 84.17 | 81.69 | 834044 |
| 1733870400 | 81.18 | -0.2 | -0.25 | 81.24 | 81.94 | 80.95 | 469287 |
| 1733784000 | 81.38 | -0.07 | -0.09 | 81.42 | 82.5 | 80.86 | 707468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
