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 | -2.15 | -2.83454185893 | 75.85 | 77.03 | 73.7 | 792 | 76.03194823 | CS |
| 4 | -3.95 | -5.08692852543 | 77.65 | 77.65 | 72.204 | 686 | 75.82959142 | CS |
| 12 | -1.9 | -2.51322751323 | 75.6 | 90.48 | 70.39 | 1230 | 75.91369969 | CS |
| 26 | -13.82 | -15.7906764168 | 87.52 | 90.48 | 70.39 | 934 | 77.11129282 | CS |
| 52 | -8.94 | -10.8180058083 | 82.64 | 94.3 | 70.39 | 833 | 79.95975963 | CS |
| 156 | 5.29 | 7.73278760415 | 68.41 | 94.3 | 55.046 | 1079 | 76.94487255 | CS |
| 260 | 9.93 | 15.571585385 | 63.77 | 108 | 41.5 | 929 | 77.05518022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314300 | 73.7 | 0 | 0.00 | 73.7 | 73.7 | 73.7 | 0 |
| 1732227900 | 73.7 | -1.08 | -1.44 | 74.35 | 74.35 | 73.7 | 612 |
| 1732141740 | 74.775 | -2.26 | -2.93 | 74.775 | 74.775 | 74.775 | 205 |
| 1732054800 | 77.03 | 0.09 | 0.12 | 77 | 77.03 | 77 | 2083 |
| 1731968640 | 76.94 | 2.15 | 2.87 | 76.94 | 76.94 | 76.94 | 429 |
| 1731709260 | 74.79 | 2.29 | 3.16 | 75.85 | 75.85 | 74.79 | 631 |
| 1731622800 | 72.5 | 0.3 | 0.41 | 72.42 | 72.5 | 72.42 | 336 |
| 1731536760 | 72.204 | -4 | -5.24 | 72.204 | 72.204 | 72.204 | 305 |
| 1731450480 | 76.2 | 0.1 | 0.13 | 76.2 | 76.2 | 76.2 | 192 |
| 1731363600 | 76.1 | 0.25 | 0.33 | 76.85 | 76.85 | 76.1 | 358 |
| 1731104400 | 75.85 | 0 | 0.00 | 75.85 | 75.85 | 75.85 | 0 |
| 1731018000 | 75.85 | 0 | 0.00 | 75.85 | 75.85 | 75.85 | 0 |
| 1730931600 | 75.85 | -1.55 | -2.01 | 75.85 | 75.85 | 75.85 | 2210 |
| 1730845560 | 77.402 | 0 | 0.00 | 77.402 | 77.402 | 77.402 | 0 |
| 1730759160 | 77.402 | 0.4 | 0.52 | 77.402 | 77.402 | 77.402 | 492 |
| 1730496300 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1730409900 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1730323500 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1730237100 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1730150700 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1729891500 | 77 | 0.68 | 0.89 | 77.65 | 77.65 | 77 | 373 |
| 1729805160 | 76.32 | -3.68 | -4.60 | 76.32 | 76.32 | 76.32 | 170 |
| 1729718940 | 80 | -1.15 | -1.42 | 80 | 80 | 80 | 159 |
| 1729632000 | 81.15 | 0 | 0.00 | 81.15 | 81.15 | 81.15 | 0 |
| 1729545600 | 81.15 | 0 | 0.00 | 81.15 | 81.15 | 81.15 | 0 |
| 1729286400 | 81.15 | 3.5 | 4.51 | 81.15 | 81.15 | 81.15 | 110 |
| 1729200000 | 77.65 | -5.99 | -7.16 | 77.65 | 77.65 | 77.65 | 288 |
| 1729113960 | 83.64 | 3.8 | 4.76 | 83.64 | 83.64 | 83.64 | 571 |
| 1729027680 | 79.84 | -3.66 | -4.38 | 80.55 | 81.8955 | 79.84 | 952 |
| 1728941220 | 83.5 | 4.11 | 5.18 | 84.06 | 84.06 | 83.5 | 370 |
| 1728681900 | 79.39 | -3.59 | -4.33 | 82.8 | 82.8 | 79.39 | 338 |
| 1728595560 | 82.98 | 0.78 | 0.95 | 83 | 83 | 82.42 | 1027 |
| 1728508800 | 82.2 | -3.65 | -4.25 | 82.2 | 82.2 | 82.2 | 116 |
| 1728422400 | 85.85 | 0 | 0.00 | 85.85 | 85.85 | 85.85 | 0 |
| 1728336000 | 85.85 | -3.73 | -4.16 | 84.9 | 85.85 | 84.9 | 425 |
| 1728076980 | 89.575714 | 0 | 0.00 | 89.575714 | 89.575714 | 89.575714 | 0 |
| 1727990580 | 89.575714 | 0 | 0.00 | 89.575714 | 89.575714 | 89.575714 | 0 |
| 1727904180 | 89.575714 | 0 | 0.00 | 89.575714 | 89.575714 | 89.575714 | 0 |
| 1727817780 | 89.575714 | 0 | 0.00 | 89.575714 | 89.575714 | 89.575714 | 0 |
| 1727731380 | 89.575714 | -0.58 | -0.65 | 89.575714 | 89.575714 | 89.575714 | 1225 |
| 1727472000 | 90.16 | 5.71 | 6.76 | 90.48 | 90.48 | 90.16 | 540 |
| 1727386200 | 84.45 | 0 | 0.00 | 84.45 | 84.45 | 84.45 | 71 |
| 1727299200 | 84.45 | 5.16 | 6.51 | 84.45 | 84.45 | 84.45 | 281 |
| 1727213340 | 79.29 | 0 | 0.00 | 79.29 | 79.29 | 79.29 | 0 |
| 1727126940 | 79.29 | 3.87 | 5.13 | 78.23 | 79.29 | 78.23 | 357 |
| 1726867440 | 75.423308 | 0 | 0.00 | 75.423308 | 75.423308 | 75.423308 | 0 |
| 1726781040 | 75.423308 | 0 | 0.00 | 75.423308 | 75.423308 | 75.423308 | 0 |
| 1726694640 | 75.423308 | 0 | 0.00 | 75.423308 | 75.423308 | 75.423308 | 0 |
| 1726608240 | 75.423308 | 1.78 | 2.42 | 75.423308 | 75.423308 | 75.423308 | 9974 |
| 1726522140 | 73.644 | 0 | 0.00 | 73.644 | 73.644 | 73.644 | 0 |
| 1726262940 | 73.644 | 0.79 | 1.08 | 73.644 | 73.644 | 73.644 | 9211 |
| 1726176300 | 72.856 | 0 | 0.00 | 72.856 | 72.856 | 72.856 | 0 |
| 1726089900 | 72.856 | 0 | 0.00 | 72.856 | 72.856 | 72.856 | 0 |
| 1726003500 | 72.856 | 0.46 | 0.63 | 72.848 | 72.856 | 72.848 | 406 |
| 1725917220 | 72.4 | 0 | 0.00 | 72.4 | 72.4 | 72.4 | 0 |
| 1725658020 | 72.4 | 1.05 | 1.47 | 72.4 | 72.4 | 72.4 | 1489 |
| 1725571440 | 71.35 | -2.3 | -3.12 | 73.75 | 73.75 | 70.39 | 3000 |
| 1725485280 | 73.648 | 0 | 0.00 | 73.648 | 73.648 | 73.648 | 0 |
| 1725398880 | 73.648 | -1.95 | -2.58 | 73.648 | 73.648 | 73.648 | 3558 |
| 1725053340 | 75.6 | -0.93 | -1.22 | 75.6 | 75.6 | 75.6 | 190 |
| 1724966400 | 76.53 | 2.03 | 2.72 | 77.52 | 77.52 | 76.46 | 631 |
| 1724880480 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1724794080 | 74.5 | 0.55 | 0.74 | 77.94 | 77.94 | 73.75 | 2260 |
| 1724707740 | 73.95 | -0.2 | -0.27 | 73.95 | 73.95 | 73.95 | 144 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
