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 | 5.62 | 6.74022547373 | 83.38 | 93.065 | 83.38 | 279503 | 88.90643906 | CS |
| 4 | 5.18 | 6.17990932952 | 83.82 | 93.065 | 80.27 | 253128 | 84.43307123 | CS |
| 12 | 13.265 | 17.5150194758 | 75.735 | 93.065 | 75.3 | 225620 | 84.63405405 | CS |
| 26 | 11.26 | 14.4841780293 | 77.74 | 93.065 | 75.0601 | 226536 | 82.67830513 | CS |
| 52 | 12.53 | 16.3855106578 | 76.47 | 93.065 | 61.98 | 228289 | 78.58288795 | CS |
| 156 | 37.28 | 72.0804331013 | 51.72 | 93.065 | 43.42 | 228888 | 64.15271013 | CS |
| 260 | 52.44 | 143.435448578 | 36.56 | 93.065 | 28.14 | 260299 | 55.25566265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 89 | -0.7 | -0.78 | 89.23 | 91.915 | 88.46 | 160277 |
| 1721256000 | 89.7 | -3.11 | -3.35 | 91.56 | 93 | 89.64 | 335846 |
| 1721169600 | 92.81 | 4.89 | 5.56 | 88.78 | 93.065 | 88.78 | 338280 |
| 1721083200 | 87.92 | 1.22 | 1.41 | 87.7 | 88.91 | 86.23 | 278231 |
| 1720824000 | 86.7 | 1.43 | 1.68 | 86.49 | 88.09 | 86.11 | 224541 |
| 1720737600 | 85.27 | 2.83 | 3.43 | 83.38 | 85.7 | 83.38 | 224580 |
| 1720651200 | 82.44 | 1.4 | 1.73 | 81.35 | 82.47 | 80.9 | 159106 |
| 1720564800 | 81.04 | -0.46 | -0.56 | 81.21 | 81.97 | 80.95 | 154027 |
| 1720478400 | 81.5 | -0.02 | -0.02 | 82 | 82.3 | 81.325 | 175008 |
| 1720219200 | 81.52 | -0.48 | -0.59 | 81.46 | 81.56 | 80.27 | 185354 |
| 1720040640 | 82 | 0.35 | 0.43 | 82.08 | 83.02 | 81.67 | 88398 |
| 1719960000 | 81.65 | 0.89 | 1.10 | 81.02 | 81.895 | 80.54 | 294739 |
| 1719873600 | 80.76 | -1.65 | -2.00 | 83.31 | 83.85 | 80.53 | 309540 |
| 1719614400 | 82.41 | 0 | 0.00 | 82.41 | 82.41 | 82.41 | 0 |
| 1719528000 | 82.41 | -0.27 | -0.33 | 83.15 | 83.3501 | 82.34 | 139183 |
| 1719441600 | 82.68 | -0.18 | -0.22 | 82.3 | 83.06 | 82.3 | 309832 |
| 1719355200 | 82.86 | -1.18 | -1.40 | 84.33 | 84.33 | 82.3 | 187000 |
| 1719268800 | 84.04 | 0.19 | 0.23 | 84 | 85.155 | 83.54 | 166455 |
| 1719009600 | 83.85 | 0.43 | 0.52 | 83.16 | 83.99 | 82.56 | 611113 |
| 1718923200 | 83.42 | -1.09 | -1.29 | 83.82 | 84.49 | 82.91 | 111167 |
| 1718750400 | 84.51 | -0.21 | -0.25 | 84.52 | 85.205 | 84.27 | 173407 |
| 1718664000 | 84.72 | 1.12 | 1.34 | 83.33 | 84.84 | 82.9 | 128805 |
| 1718404800 | 83.6 | -1.11 | -1.31 | 83.31 | 83.63 | 82.17 | 199495 |
| 1718318400 | 84.71 | -0.25 | -0.29 | 84.63 | 84.91 | 83.35 | 110525 |
| 1718232000 | 84.96 | 1.59 | 1.91 | 85.8 | 87.11 | 84.94 | 151392 |
| 1718145600 | 83.37 | -1.1 | -1.30 | 83.97 | 83.97 | 82.92 | 141660 |
| 1718059200 | 84.47 | 0.84 | 1.00 | 82.33 | 84.52 | 82.27 | 230363 |
| 1717800000 | 83.63 | -1.13 | -1.33 | 84.31 | 85.0782 | 83.135 | 112617 |
| 1717713600 | 84.76 | -1.09 | -1.27 | 85.85 | 85.85 | 84 | 109442 |
| 1717627200 | 85.85 | 1.85 | 2.20 | 84.33 | 86.01 | 83.295 | 204717 |
| 1717540800 | 84 | -2.2 | -2.55 | 85.61 | 85.87 | 83.23 | 171468 |
| 1717454400 | 86.2 | -1.71 | -1.95 | 88.39 | 88.81 | 85.88 | 152200 |
| 1717195200 | 87.91 | -0.53 | -0.60 | 88.6 | 89.43 | 86.97 | 428422 |
| 1717108800 | 88.44 | 1.95 | 2.25 | 86.8 | 88.52 | 86.35 | 402453 |
| 1717022400 | 86.49 | -0.69 | -0.79 | 85.99 | 86.97 | 85.81 | 182052 |
| 1716936000 | 87.18 | -0.06 | -0.07 | 87.56 | 87.56 | 86.0347 | 158873 |
| 1716590400 | 87.24 | 1.66 | 1.94 | 85.87 | 87.41 | 85.58 | 219619 |
| 1716504000 | 85.58 | 0.17 | 0.20 | 85.56 | 87.1 | 84.9 | 377854 |
| 1716417600 | 85.41 | -0.87 | -1.01 | 86.24 | 86.55 | 85.15 | 169781 |
| 1716331200 | 86.28 | 0.1 | 0.12 | 85.7 | 86.47 | 85.39 | 199255 |
| 1716244800 | 86.18 | -0.39 | -0.45 | 86.37 | 87.32 | 86.04 | 128456 |
| 1715985600 | 86.57 | -0.25 | -0.29 | 87.18 | 87.2 | 86.09 | 201796 |
| 1715899200 | 86.82 | -2.42 | -2.71 | 89 | 89.05 | 86.6 | 175851 |
| 1715812800 | 89.24 | 1.83 | 2.09 | 88.43 | 89.44 | 88 | 156630 |
| 1715726400 | 87.41 | -0.22 | -0.25 | 88.91 | 88.96 | 86.59 | 156526 |
| 1715640000 | 87.63 | -0.68 | -0.77 | 89.15 | 89.15 | 87.51 | 108494 |
| 1715380800 | 88.31 | 0.16 | 0.18 | 88.15 | 88.44 | 87.14 | 126764 |
| 1715294400 | 88.15 | 0.58 | 0.66 | 87.81 | 88.87 | 87.67 | 173450 |
| 1715208000 | 87.57 | -0.28 | -0.32 | 87.38 | 87.95 | 86.285 | 174263 |
| 1715121600 | 87.85 | 0.84 | 0.97 | 87.37 | 89.17 | 87.02 | 310571 |
| 1715035200 | 87.01 | 1.68 | 1.97 | 86.57 | 87.42 | 85.29 | 392606 |
| 1714776000 | 85.33 | 7.73 | 9.96 | 80.43 | 86.48 | 79.19 | 560748 |
| 1714689600 | 77.6 | 1.2 | 1.57 | 76.97 | 77.83 | 75.54 | 266787 |
| 1714603200 | 76.4 | 0.38 | 0.50 | 76.13 | 77.71 | 75.66 | 278067 |
| 1714516800 | 76.02 | -2.2 | -2.81 | 77.61 | 77.89 | 75.99 | 169296 |
| 1714430400 | 78.22 | 0.88 | 1.14 | 77.72 | 78.27 | 77.11 | 227684 |
| 1714171200 | 77.34 | 0.64 | 0.83 | 76.95 | 77.92 | 76.4 | 169126 |
| 1714084800 | 76.7 | -0.16 | -0.21 | 76.19 | 76.72 | 75.3 | 258654 |
| 1713998400 | 76.86 | -0.76 | -0.98 | 77.08 | 77.88 | 75.6 | 226299 |
| 1713912000 | 77.62 | 1.56 | 2.05 | 76.67 | 77.92 | 76.23 | 485305 |
| 1713825600 | 76.06 | 0.18 | 0.24 | 76.45 | 76.905 | 75.91 | 484790 |
| 1713566400 | 75.88 | 0.1 | 0.13 | 75.59 | 76.81 | 75.0601 | 464664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
