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 | -2.3 | -2.93030959358 | 78.49 | 81.28 | 75.97 | 80910 | 78.47608375 | CS |
| 4 | -0.1 | -0.131078778346 | 76.29 | 81.28 | 74 | 78681 | 76.82759714 | CS |
| 12 | -4.41 | -5.47146401985 | 80.6 | 81.81 | 74 | 74183 | 78.30496588 | CS |
| 26 | -9.67 | -11.262520382 | 85.86 | 97.1 | 74 | 84902 | 81.46190344 | CS |
| 52 | -14.26 | -15.7656163626 | 90.45 | 97.1 | 74 | 68590 | 84.70406656 | CS |
| 156 | -36.48 | -32.3777403035 | 112.67 | 130 | 74 | 60340 | 91.87860991 | CS |
| 260 | -18.44 | -19.4864207968 | 94.63 | 137.75 | 62.88 | 65524 | 96.8485897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 76.59 | 0 | 0.00 | 76.59 | 76.59 | 76.59 | 0 |
| 1741041600 | 76.59 | -1.13 | -1.45 | 77.49 | 78.75 | 76.2 | 75455 |
| 1740782400 | 77.72 | -1.76 | -2.21 | 79.56 | 79.74 | 77.32 | 80306 |
| 1740696000 | 79.48 | -0.46 | -0.58 | 79.86 | 81.28 | 78.59 | 126267 |
| 1740609600 | 79.94 | 1.6 | 2.04 | 78.41 | 80 | 78.41 | 58090 |
| 1740523200 | 78.34 | -0.3 | -0.38 | 78.49 | 78.76 | 77.6 | 64430 |
| 1740436800 | 78.64 | 1.05 | 1.35 | 78 | 79.06 | 77.35 | 63330 |
| 1740177600 | 77.59 | 0.74 | 0.96 | 76.98 | 77.75 | 76.75 | 96969 |
| 1740091200 | 76.85 | -0.66 | -0.85 | 77.72 | 77.72 | 76.49 | 69817 |
| 1740004800 | 77.51 | 0.87 | 1.14 | 76.96 | 77.64 | 76.15 | 39759 |
| 1739918400 | 76.64 | 0.32 | 0.42 | 76.13 | 76.85 | 76.13 | 80341 |
| 1739572800 | 76.32 | 0.59 | 0.78 | 76.17 | 76.65 | 75.57 | 113574 |
| 1739486400 | 75.73 | 0.55 | 0.73 | 75.22 | 76.03 | 75.22 | 78599 |
| 1739400000 | 75.18 | -0.5 | -0.66 | 75.25 | 76.3 | 75.13 | 75585 |
| 1739313600 | 75.68 | 0.31 | 0.41 | 75.1 | 76.16 | 75 | 67593 |
| 1739227200 | 75.37 | 0.83 | 1.11 | 74.07 | 76.19 | 74.07 | 61304 |
| 1738968000 | 74.54 | -0.77 | -1.02 | 75.31 | 75.83 | 74 | 123798 |
| 1738881600 | 75.31 | -1.23 | -1.61 | 76.92 | 76.92 | 75.3 | 71101 |
| 1738795200 | 76.54 | 0 | 0.00 | 76.03 | 77.01 | 76.03 | 65616 |
| 1738708800 | 76.54 | 0.45 | 0.59 | 76.29 | 78.03 | 76.29 | 83004 |
| 1738622400 | 76.09 | -2.5 | -3.18 | 76.86 | 76.86 | 74.1 | 156389 |
| 1738363200 | 78.59 | -1.03 | -1.29 | 79.45 | 79.96 | 78.01 | 109341 |
| 1738276800 | 79.62 | 0.69 | 0.87 | 78.68 | 79.93 | 78.68 | 68515 |
| 1738190400 | 78.93 | -0.85 | -1.07 | 79.5 | 79.71 | 78.5 | 90856 |
| 1738104000 | 79.78 | -0.01 | -0.01 | 79.79 | 80.3 | 79.55 | 44420 |
| 1738017600 | 79.79 | -0.64 | -0.80 | 79.98 | 80.72 | 79.3 | 44420 |
| 1737758400 | 80.43 | 0.15 | 0.19 | 80.14 | 81.15 | 80.07 | 58224 |
| 1737672000 | 80.28 | 0.55 | 0.69 | 79.89 | 80.5 | 79.09 | 94425 |
| 1737585600 | 79.73 | 0.15 | 0.19 | 79.62 | 80.36 | 79.45 | 34060 |
| 1737499200 | 79.58 | 0.58 | 0.73 | 78.98 | 80.15 | 78.8 | 46745 |
| 1737412800 | 79 | 0.29 | 0.37 | 78.75 | 79.4 | 77.85 | 16439 |
| 1737153600 | 78.71 | 0.75 | 0.96 | 77.7 | 78.95 | 77.7 | 52174 |
| 1737067200 | 77.96 | -0.15 | -0.19 | 77.91 | 78.51 | 77.65 | 45305 |
| 1736980800 | 78.11 | -0.49 | -0.62 | 78.53 | 80.27 | 78.11 | 72380 |
| 1736894400 | 78.6 | -0.06 | -0.08 | 78.66 | 79.28 | 78.29 | 63703 |
| 1736808000 | 78.66 | 0.47 | 0.60 | 78.15 | 79.23 | 77.66 | 44042 |
| 1736548800 | 78.19 | -1.07 | -1.35 | 78.91 | 78.99 | 77.77 | 43060 |
| 1736462400 | 79.26 | 0.29 | 0.37 | 78.77 | 79.26 | 78.6 | 21803 |
| 1736376000 | 78.97 | -0.56 | -0.70 | 79.14 | 79.14 | 78.2 | 43080 |
| 1736289600 | 79.53 | -0.54 | -0.67 | 80.03 | 80.8 | 79.25 | 58850 |
| 1736203200 | 80.07 | -1.2 | -1.48 | 81.13 | 81.81 | 80.07 | 45046 |
| 1735944000 | 81.27 | 0.95 | 1.18 | 80.97 | 81.31 | 80.34 | 43348 |
| 1735857600 | 80.32 | 1.24 | 1.57 | 79.59 | 80.44 | 79.06 | 43327 |
| 1735684800 | 79.08 | 0.08 | 0.10 | 78.64 | 79.26 | 78.5 | 35284 |
| 1735598400 | 79 | -0.61 | -0.77 | 79.18 | 79.77 | 78.81 | 59522 |
| 1735339200 | 79.61 | 0.02 | 0.03 | 79.43 | 80.1 | 79.06 | 46093 |
| 1735069200 | 79.59 | -0.51 | -0.64 | 80.1 | 80.33 | 79.59 | 17067 |
| 1734993600 | 80.1 | 1.01 | 1.28 | 78.53 | 80.3 | 78.53 | 60972 |
| 1734734400 | 79.09 | 0.2 | 0.25 | 78.73 | 80.01 | 78.19 | 399827 |
| 1734648000 | 78.89 | 0.49 | 0.62 | 79.41 | 79.5 | 78.3 | 117247 |
| 1734561600 | 78.4 | -1.24 | -1.56 | 78.95 | 79.7 | 78.2 | 61246 |
| 1734475200 | 79.64 | 0.58 | 0.73 | 78.32 | 80.19 | 78.32 | 123767 |
| 1734388800 | 79.06 | -0.64 | -0.80 | 79.7 | 80.97 | 78.96 | 82575 |
| 1734129600 | 79.7 | 0.21 | 0.26 | 79.52 | 80.2 | 79.38 | 45431 |
| 1734043200 | 79.49 | -0.14 | -0.18 | 79.59 | 80.29 | 79.35 | 61560 |
| 1733956800 | 79.63 | -1.66 | -2.04 | 81.28 | 81.28 | 78.5 | 155324 |
| 1733870400 | 81.29 | 0.44 | 0.54 | 80.6 | 81.29 | 80.25 | 53470 |
| 1733784000 | 80.85 | -1.12 | -1.37 | 81.97 | 82.5 | 80.52 | 83963 |
| 1733524800 | 81.97 | -1.44 | -1.73 | 83.69 | 83.69 | 81.39 | 52261 |
| 1733438400 | 83.41 | -0.13 | -0.16 | 83.7 | 84.95 | 83 | 81579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
