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 | 0.84 | 1.19607005553 | 70.23 | 72.07 | 68.18 | 231484 | 70.42602698 | CS |
| 4 | -14.3 | -16.7506149701 | 85.37 | 88.55 | 67.13 | 278022 | 73.36471377 | CS |
| 12 | -21.15 | -22.9342875732 | 92.22 | 94.74 | 67.13 | 190682 | 81.89551555 | CS |
| 26 | -14.03 | -16.4864864865 | 85.1 | 98 | 67.13 | 153107 | 84.86162684 | CS |
| 52 | -8.43 | -10.6037735849 | 79.5 | 98 | 67.13 | 149279 | 81.57744683 | CS |
| 156 | 30.48 | 75.0923872875 | 40.59 | 98 | 30.54 | 149333 | 59.01848194 | CS |
| 260 | 32.86 | 85.9984297304 | 38.21 | 98 | 23.34 | 160782 | 51.16300927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 70.84 | -0.48 | -0.67 | 70.84 | 71.18 | 70.35 | 243336 |
| 1732574400 | 71.32 | 0.63 | 0.89 | 70.77 | 72.07 | 70.6 | 293936 |
| 1732315200 | 70.69 | 0.52 | 0.74 | 70.31 | 70.69 | 69.5 | 180287 |
| 1732228800 | 70.17 | 1.1 | 1.59 | 69.17 | 70.57 | 68.8 | 168518 |
| 1732142400 | 69.07 | -1.16 | -1.65 | 70.23 | 70.23 | 68.18 | 271345 |
| 1732056000 | 70.23 | 0.37 | 0.53 | 69.54 | 70.42 | 68.75 | 183170 |
| 1731969600 | 69.86 | 1.7 | 2.49 | 68.34 | 71.1 | 68.01 | 354834 |
| 1731710400 | 68.16 | -0.23 | -0.34 | 68.03 | 68.92 | 67.13 | 266372 |
| 1731624000 | 68.39 | -1.65 | -2.36 | 69.61 | 69.97 | 67.73 | 340530 |
| 1731537600 | 70.04 | -0.68 | -0.96 | 70.6 | 71.26 | 69.15 | 302182 |
| 1731451200 | 70.72 | -0.27 | -0.38 | 71 | 71.32 | 69.8 | 348533 |
| 1731364800 | 70.99 | -1.38 | -1.91 | 72.36 | 72.85 | 70.45 | 317442 |
| 1731105600 | 72.37 | -1.89 | -2.55 | 73.88 | 74.39 | 71.52 | 358766 |
| 1731019200 | 74.26 | -1.11 | -1.47 | 75.2 | 76.68 | 73.41 | 390067 |
| 1730932800 | 75.37 | -12.35 | -14.08 | 78.27 | 78.27 | 72.7 | 802220 |
| 1730846400 | 87.72 | 0.47 | 0.54 | 86.91 | 88.55 | 86.64 | 107547 |
| 1730760000 | 87.25 | 0.26 | 0.30 | 86.7 | 88.06 | 86.67 | 143031 |
| 1730497200 | 86.99 | 2.81 | 3.34 | 84.19 | 87.04 | 83.95 | 152617 |
| 1730410800 | 84.18 | -0.95 | -1.12 | 85.62 | 85.62 | 83.65 | 189825 |
| 1730324400 | 85.13 | -0.24 | -0.28 | 85.37 | 86.07 | 84.49 | 145886 |
| 1730238000 | 85.37 | -0.71 | -0.82 | 85.77 | 86.01 | 84.9 | 88209 |
| 1730151600 | 86.08 | -0.13 | -0.15 | 86.69 | 86.69 | 85.52 | 112086 |
| 1729892400 | 86.21 | -0.04 | -0.05 | 86.46 | 87.13 | 85.93 | 116829 |
| 1729806000 | 86.25 | 0.05 | 0.06 | 85.95 | 86.4 | 84.6 | 163468 |
| 1729719600 | 86.2 | 0.02 | 0.02 | 86.23 | 87.32 | 85.72 | 105007 |
| 1729633200 | 86.18 | -0.46 | -0.53 | 86.5 | 88.2 | 86.02 | 145867 |
| 1729546800 | 86.64 | -1.99 | -2.25 | 88.55 | 88.66 | 86.29 | 98959 |
| 1729287600 | 88.63 | -0.72 | -0.81 | 89.73 | 89.73 | 88.59 | 88513 |
| 1729201200 | 89.35 | -0.91 | -1.01 | 90.31 | 91.39 | 89.23 | 132353 |
| 1729114800 | 90.26 | -1.52 | -1.66 | 91.78 | 92.22 | 90.01 | 213263 |
| 1729028400 | 91.78 | -0.88 | -0.95 | 92.05 | 94.05 | 91.21 | 261491 |
| 1728682800 | 92.66 | 2.26 | 2.50 | 90.85 | 92.78 | 90.83 | 93571 |
| 1728596400 | 90.4 | -3.92 | -4.16 | 93.98 | 93.98 | 90.06 | 187710 |
| 1728510000 | 94.32 | 0 | 0.00 | 94.32 | 94.32 | 94.32 | 0 |
| 1728423600 | 94.32 | 1.57 | 1.69 | 92.18 | 94.34 | 92.02 | 144019 |
| 1728337200 | 92.75 | 1.42 | 1.55 | 91.29 | 92.95 | 89.9 | 127811 |
| 1728078000 | 91.33 | 1.2 | 1.33 | 90.42 | 92.4 | 90.23 | 82063 |
| 1727991600 | 90.13 | -0.51 | -0.56 | 90.58 | 91.1 | 89.27 | 78542 |
| 1727905200 | 90.64 | 1.51 | 1.69 | 88.41 | 91.62 | 88.04 | 162569 |
| 1727818800 | 89.13 | 0.34 | 0.38 | 88.99 | 89.86 | 88.92 | 110360 |
| 1727730000 | 88.79 | 1.45 | 1.66 | 87.34 | 88.94 | 87.11 | 296779 |
| 1727473200 | 87.34 | -0.29 | -0.33 | 87.51 | 87.6 | 86.43 | 99933 |
| 1727386800 | 87.63 | -1.11 | -1.25 | 88.74 | 89.76 | 87.25 | 211376 |
| 1727300400 | 88.74 | -0.26 | -0.29 | 89.01 | 89.23 | 88 | 135649 |
| 1727214000 | 89 | -0.86 | -0.96 | 90.01 | 90.02 | 88.47 | 243212 |
| 1727127600 | 89.86 | -1.78 | -1.94 | 91.28 | 91.78 | 89.25 | 474413 |
| 1726868400 | 91.64 | -0.36 | -0.39 | 91.88 | 92.08 | 90.6 | 296187 |
| 1726782000 | 92 | 1.03 | 1.13 | 91.71 | 92.58 | 91.31 | 152153 |
| 1726695600 | 90.97 | -1.81 | -1.95 | 93.02 | 93.25 | 90.86 | 141096 |
| 1726609200 | 92.78 | -1.34 | -1.42 | 94.27 | 94.52 | 92.59 | 75198 |
| 1726522800 | 94.12 | 0.92 | 0.99 | 93.04 | 94.55 | 92.9 | 115158 |
| 1726263600 | 93.2 | 0.19 | 0.20 | 93 | 93.53 | 92.67 | 82990 |
| 1726177200 | 93.01 | 0.01 | 0.01 | 91 | 94.14 | 90.03 | 138222 |
| 1726090800 | 93 | -0.16 | -0.17 | 91.87 | 93.3 | 89.28 | 99801 |
| 1726004400 | 93.16 | 0 | 0.00 | 93.16 | 93.16 | 93.16 | 0 |
| 1725918000 | 93.16 | 0.91 | 0.99 | 92.46 | 94.41 | 92.46 | 114814 |
| 1725658800 | 92.25 | -0.25 | -0.27 | 92.46 | 93.2 | 91.44 | 82443 |
| 1725572400 | 92.5 | 0 | 0.00 | 92.37 | 94.06 | 92.34 | 95530 |
| 1725486000 | 92.5 | 0 | 0.00 | 92.22 | 92.85 | 91.16 | 150825 |
| 1725399600 | 92.5 | -0.3 | -0.32 | 92.04 | 93 | 91.57 | 119994 |
| 1725054000 | 92.8 | 3.26 | 3.64 | 89.44 | 92.91 | 88.52 | 224535 |
| 1724967600 | 89.54 | 1.11 | 1.26 | 88.95 | 90.02 | 88.2 | 124367 |
| 1724881200 | 88.43 | -1.81 | -2.01 | 90.25 | 90.38 | 88.22 | 91566 |
| 1724794800 | 90.24 | -1.68 | -1.83 | 91.53 | 91.53 | 89.99 | 72519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
