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 | 4.13 | 4.59246080285 | 89.93 | 97.82 | 89.61 | 495625 | 93.84582543 | CS |
| 4 | 4.57 | 5.10671583417 | 89.49 | 97.82 | 84.09 | 337317 | 90.16880547 | CS |
| 12 | -3.75 | -3.83396380738 | 97.81 | 101.385 | 78.335 | 403979 | 90.15430504 | CS |
| 26 | 9.26 | 10.9198113208 | 84.8 | 101.385 | 77.4069 | 491607 | 90.58187821 | CS |
| 52 | 32.16 | 51.9547657512 | 61.9 | 101.385 | 57.59 | 439754 | 84.83178971 | CS |
| 156 | 19.91 | 26.8509777478 | 74.15 | 101.385 | 43.17 | 333382 | 70.98747019 | CS |
| 260 | 59.2 | 169.822145726 | 34.86 | 101.385 | 23.04 | 315380 | 61.83442594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 94.06 | -0.37 | -0.39 | 94.68 | 95.39 | 93.19 | 345505 |
| 1726871700 | 94.43 | -0.7 | -0.74 | 95.34 | 97.82 | 94.34 | 951023 |
| 1726785300 | 95.13 | 2.27 | 2.44 | 95.27 | 95.34 | 94.025 | 397208 |
| 1726698900 | 92.86 | 0.96 | 1.04 | 92.18 | 94.85 | 91.62 | 419466 |
| 1726612500 | 91.9 | 2.89 | 3.25 | 89.91 | 92.01 | 89.525 | 382047 |
| 1726526100 | 89.01 | 0.99 | 1.12 | 88 | 89.49 | 87.6158 | 312829 |
| 1726266900 | 88.02 | 2.12 | 2.47 | 86.62 | 88.4099 | 86.49 | 200836 |
| 1726180500 | 85.9 | 0.27 | 0.32 | 86 | 86.25 | 84.99 | 179625 |
| 1726094100 | 85.63 | -0.53 | -0.62 | 86.02 | 86.09 | 84.09 | 255491 |
| 1726007700 | 86.16 | -0.16 | -0.19 | 86.28 | 86.835 | 85.265 | 293036 |
| 1725921300 | 86.32 | 1.48 | 1.74 | 85.02 | 86.94 | 85.02 | 233053 |
| 1725662100 | 84.84 | -1.2 | -1.39 | 86.47 | 87.91 | 84.59 | 242909 |
| 1725575700 | 86.04 | -0.55 | -0.64 | 86.3 | 87.12 | 85.39 | 184062 |
| 1725489300 | 86.59 | -0.66 | -0.76 | 86.24 | 87.325 | 85.405 | 263067 |
| 1725402900 | 87.25 | -3.11 | -3.44 | 89.7 | 89.7 | 86.685 | 371181 |
| 1725057300 | 90.36 | 0.88 | 0.98 | 90.36 | 91.325 | 89.66 | 723672 |
| 1724970900 | 89.48 | 0.62 | 0.70 | 89.88 | 91.125 | 88.97 | 199328 |
| 1724884500 | 88.86 | -1.4 | -1.55 | 90.18 | 90.21 | 88.35 | 333506 |
| 1724798100 | 90.26 | 0.11 | 0.12 | 89.49 | 90.95 | 89.435 | 185083 |
| 1724711700 | 90.15 | -0.26 | -0.29 | 90.41 | 91.01 | 89.5506 | 290718 |
| 1724452500 | 90.41 | 1.62 | 1.82 | 90.08 | 90.84 | 89.33 | 325750 |
| 1724366100 | 88.79 | -1.04 | -1.16 | 90 | 90.87 | 88.63 | 274561 |
| 1724279700 | 89.83 | 3.99 | 4.65 | 89.65 | 90.02 | 87.48 | 565597 |
| 1724193300 | 85.84 | -6.35 | -6.89 | 90.86 | 92.25 | 84.53 | 1222191 |
| 1724106900 | 92.19 | 0.78 | 0.85 | 91.42 | 92.25 | 91.12 | 219075 |
| 1723847700 | 91.41 | 0.06 | 0.07 | 91.09 | 91.88 | 90.71 | 377243 |
| 1723761300 | 91.35 | 1.64 | 1.83 | 91.63 | 91.9486 | 90.25 | 266890 |
| 1723674900 | 89.71 | 0.58 | 0.65 | 89.57 | 90.2 | 88.69 | 496321 |
| 1723588500 | 89.13 | 1.56 | 1.78 | 88.42 | 89.49 | 87.545 | 295498 |
| 1723502100 | 87.57 | -1.69 | -1.89 | 89.07 | 90 | 87.295 | 229867 |
| 1723242900 | 89.26 | 0.04 | 0.04 | 88.76 | 89.75 | 88.36 | 454077 |
| 1723156500 | 89.22 | 3.82 | 4.47 | 87.12 | 89.24 | 85.605 | 398306 |
| 1723070100 | 85.4 | 2.51 | 3.03 | 84.81 | 86.46 | 83.59 | 536132 |
| 1722983700 | 82.89 | 1.33 | 1.63 | 82.57 | 84.145 | 81.31 | 459266 |
| 1722897300 | 81.56 | -1.23 | -1.49 | 78.53 | 83.54 | 78 | 604992 |
| 1722638100 | 82.79 | -2.53 | -2.97 | 75.71 | 86.4 | 75.71 | 807715 |
| 1722551700 | 85.32 | -3.04 | -3.44 | 88.01 | 88.695 | 84.22 | 633909 |
| 1722465300 | 88.36 | 1.51 | 1.74 | 88.63 | 89.79 | 87.38 | 357919 |
| 1722378900 | 86.85 | -0.49 | -0.56 | 87.95 | 89.21 | 86.39 | 267514 |
| 1722292500 | 87.34 | -0.33 | -0.38 | 88.19 | 89.14 | 87.27 | 387202 |
| 1722033300 | 87.67 | 0.5 | 0.57 | 88.76 | 90.055 | 87.25 | 389307 |
| 1721946900 | 87.17 | -0.39 | -0.45 | 88.29 | 89.07 | 86.39 | 700499 |
| 1721860500 | 87.56 | -4.3 | -4.68 | 90.85 | 91.085 | 87.33 | 566486 |
| 1721774100 | 91.86 | 0.24 | 0.26 | 91.45 | 94.07 | 91.37 | 576829 |
| 1721687700 | 91.62 | 1.89 | 2.11 | 90.17 | 91.82 | 90.06 | 610808 |
| 1721428500 | 89.73 | -0.85 | -0.94 | 90.87 | 90.94 | 89.46 | 352570 |
| 1721342100 | 90.58 | -3.5 | -3.72 | 94.25 | 94.25 | 90.15 | 411289 |
| 1721255700 | 94.08 | -3.59 | -3.68 | 96.52 | 97.51 | 93.71 | 518754 |
| 1721169300 | 97.67 | 0.7 | 0.72 | 98.09 | 99.2 | 97.11 | 564661 |
| 1721082900 | 96.97 | -3.28 | -3.27 | 97.34 | 99.9 | 96.55 | 594658 |
| 1720823700 | 100.25 | 0.98 | 0.99 | 100 | 101.385 | 99.43 | 336001 |
| 1720737300 | 99.27 | 0.65 | 0.66 | 99.74 | 101.165 | 99.11 | 421836 |
| 1720650900 | 98.62 | 2.13 | 2.21 | 96.49 | 98.63 | 96.0649 | 317060 |
| 1720564500 | 96.49 | -1.28 | -1.31 | 97.73 | 97.73 | 95.92 | 527142 |
| 1720478100 | 97.77 | -1.1 | -1.11 | 99.17 | 99.26 | 97.47 | 294898 |
| 1720218900 | 98.87 | 0.73 | 0.74 | 98.28 | 99.24 | 98.01 | 215944 |
| 1720040640 | 98.14 | -0.27 | -0.27 | 98.73 | 99 | 97.71 | 140350 |
| 1719959700 | 98.41 | 0.87 | 0.89 | 97.81 | 98.82 | 97.24 | 383806 |
| 1719873300 | 97.54 | -0.33 | -0.34 | 98.04 | 98.5 | 96.55 | 373999 |
| 1719614100 | 97.87 | 0 | 0.00 | 97.87 | 97.87 | 97.87 | 0 |
| 1719527700 | 97.87 | -0.62 | -0.63 | 98.52 | 99.81 | 97.75 | 487032 |
| 1719441300 | 98.49 | 0.57 | 0.58 | 97.63 | 99 | 96.8344 | 442339 |
| 1719354900 | 97.92 | 1.89 | 1.97 | 95.93 | 98.27 | 95.41 | 539039 |
| 1719268500 | 96.03 | 0.81 | 0.85 | 95.26 | 98.3 | 95.24 | 677340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
