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 | 0.08 | 0.0914285714286 | 87.5 | 89.09 | 86.6 | 777481 | 87.43999256 | CS |
| 4 | -0.76 | -0.860312429251 | 88.34 | 90.61 | 82.64 | 500334 | 87.17844995 | CS |
| 12 | -4.43 | -4.81469405499 | 92.01 | 98.44 | 80.68 | 426118 | 88.07566741 | CS |
| 26 | -7.85 | -8.22592476161 | 95.43 | 102.5 | 80.68 | 384850 | 92.44053057 | CS |
| 52 | 5.42 | 6.59688412853 | 82.16 | 102.5 | 70.8204 | 436322 | 87.55492073 | CS |
| 156 | -4.81 | -5.20619114623 | 92.39 | 114.36 | 70.8204 | 440227 | 94.46428227 | CS |
| 260 | 10.09 | 13.0210349723 | 77.49 | 114.36 | 38.88 | 464152 | 86.47323059 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 87.58 | 0.26 | 0.30 | 87.52 | 88.605 | 86.99 | 601816 |
| 1726872000 | 87.32 | -0.68 | -0.77 | 88.01 | 88.01 | 86.6 | 2038534 |
| 1726785600 | 88 | 0.75 | 0.86 | 88.815 | 88.84 | 87.79 | 553380 |
| 1726699200 | 87.25 | 0.06 | 0.07 | 87.24 | 88.36 | 86.7 | 367147 |
| 1726612800 | 87.19 | 0.19 | 0.22 | 87.595 | 88.015 | 86.7 | 316534 |
| 1726526400 | 87 | 0.3 | 0.35 | 86.94 | 88.33 | 86.916 | 489771 |
| 1726267200 | 86.7 | 1.53 | 1.80 | 86.2 | 87.25 | 86.17 | 476257 |
| 1726180800 | 85.17 | 0.76 | 0.90 | 84.545 | 85.19 | 83.59 | 419766 |
| 1726094400 | 84.41 | -0.09 | -0.11 | 84.27 | 84.645 | 82.64 | 421333 |
| 1726008000 | 84.5 | -0.86 | -1.01 | 85.16 | 85.55 | 84.08 | 319027 |
| 1725921600 | 85.36 | 0.35 | 0.41 | 85.14 | 86.05 | 85.125 | 458994 |
| 1725662400 | 85.01 | -1.26 | -1.46 | 86.495 | 86.525 | 84.95 | 377520 |
| 1725576000 | 86.27 | -1.72 | -1.95 | 88.145 | 88.28 | 86.06 | 328516 |
| 1725489600 | 87.99 | -0.33 | -0.37 | 87.88 | 89.01 | 87.875 | 308670 |
| 1725403200 | 88.32 | -1.18 | -1.32 | 89.36 | 89.5 | 88.19 | 417435 |
| 1725057600 | 89.5 | -0.25 | -0.28 | 89.71 | 90.46 | 89.06 | 582235 |
| 1724971200 | 89.75 | 0.88 | 0.99 | 89.43 | 90.61 | 88.99 | 345191 |
| 1724884800 | 88.87 | -0.22 | -0.25 | 88.61 | 89.675 | 88.32 | 345471 |
| 1724798400 | 89.09 | 0.49 | 0.55 | 88.34 | 89.11 | 87.96 | 300286 |
| 1724712000 | 88.6 | 0.02 | 0.02 | 89.08 | 90.21 | 88.45 | 307814 |
| 1724452800 | 88.58 | 1.9 | 2.19 | 87.09 | 89.0982 | 86.59 | 299423 |
| 1724366400 | 86.68 | -0.46 | -0.53 | 87.21 | 87.78 | 86.3 | 401373 |
| 1724280000 | 87.14 | 1.16 | 1.35 | 86.42 | 87.14 | 85.84 | 392563 |
| 1724193600 | 85.98 | -0.71 | -0.82 | 86.69 | 87.27 | 85.68 | 298412 |
| 1724107200 | 86.69 | 1.72 | 2.02 | 85.09 | 86.795 | 84.94 | 496327 |
| 1723848000 | 84.97 | -0.2 | -0.23 | 84.12 | 85.38 | 84.12 | 432608 |
| 1723761600 | 85.17 | 2.32 | 2.80 | 84.28 | 85.42 | 84 | 475010 |
| 1723675200 | 82.85 | -0.47 | -0.56 | 83.6 | 84.21 | 82.515 | 291265 |
| 1723588800 | 83.32 | 0.06 | 0.07 | 83.02 | 83.455 | 82.02 | 599740 |
| 1723502400 | 83.26 | 1.19 | 1.45 | 82.12 | 83.77 | 81.14 | 638452 |
| 1723243200 | 82.07 | -1.04 | -1.25 | 83.8 | 84.06 | 82.01 | 716056 |
| 1723156800 | 83.11 | 1.37 | 1.68 | 83.08 | 83.895 | 82.03 | 894740 |
| 1723070400 | 81.74 | -8.65 | -9.57 | 82.78 | 87.38 | 80.68 | 2027408 |
| 1722984000 | 90.39 | 1.54 | 1.73 | 89.16 | 91.47 | 88.55 | 453627 |
| 1722897600 | 88.85 | -4.71 | -5.03 | 91.29 | 91.29 | 88.21 | 530983 |
| 1722638400 | 93.56 | -2.53 | -2.63 | 93.9 | 94.43 | 92.66 | 279783 |
| 1722552000 | 96.09 | -0.56 | -0.58 | 96.85 | 97.84 | 95.37 | 210433 |
| 1722465600 | 96.65 | 0.33 | 0.34 | 96.68 | 98.44 | 96.24 | 238217 |
| 1722379200 | 96.32 | 0.45 | 0.47 | 95.85 | 96.6 | 95.21 | 228437 |
| 1722292800 | 95.87 | -0.32 | -0.33 | 96.01 | 96.44 | 95.57 | 127203 |
| 1722033600 | 96.19 | 1.67 | 1.77 | 95.31 | 97.0062 | 94.55 | 193529 |
| 1721947200 | 94.52 | -1.05 | -1.10 | 95.71 | 96.18 | 94.44 | 337224 |
| 1721860800 | 95.57 | -1.81 | -1.86 | 97.405 | 98.15 | 95.51 | 256217 |
| 1721774400 | 97.38 | 1.51 | 1.58 | 96.58 | 97.94 | 96.21 | 455019 |
| 1721688000 | 95.87 | 0.93 | 0.98 | 95.5 | 96.16 | 94.08 | 128013 |
| 1721428800 | 94.94 | -1.58 | -1.64 | 95.95 | 95.95 | 94.51 | 140642 |
| 1721342400 | 96.52 | -0.19 | -0.20 | 96.77 | 97.865 | 96.26 | 202773 |
| 1721256000 | 96.71 | -0.71 | -0.73 | 97.6863 | 98.13 | 96.31 | 316685 |
| 1721169600 | 97.42 | 3.42 | 3.64 | 94.43 | 97.62 | 94.02 | 240455 |
| 1721083200 | 94 | -0.7 | -0.74 | 94.72 | 95.1 | 93.89 | 296490 |
| 1720824000 | 94.7 | -0.02 | -0.02 | 95.38 | 95.76 | 94.61 | 270260 |
| 1720737600 | 94.72 | 1.47 | 1.58 | 94.28 | 95.72 | 94.28 | 215138 |
| 1720651200 | 93.25 | 1.09 | 1.18 | 92.81 | 93.31 | 92.13 | 145775 |
| 1720564800 | 92.16 | -0.32 | -0.35 | 92.2 | 92.76 | 91.86 | 236450 |
| 1720478400 | 92.48 | -0.14 | -0.15 | 93.32 | 94.05 | 92.4 | 300437 |
| 1720219200 | 92.62 | -0.53 | -0.57 | 93.01 | 93.01 | 92.31 | 374540 |
| 1720040640 | 93.15 | 0.87 | 0.94 | 92.69 | 93.43 | 92.1174 | 149564 |
| 1719960000 | 92.28 | 0.21 | 0.23 | 92.01 | 92.45 | 91.09 | 342195 |
| 1719873600 | 92.07 | -2.42 | -2.56 | 94.99 | 94.99 | 91.76 | 446890 |
| 1719614400 | 94.49 | 0.21 | 0.22 | 94.87 | 94.88 | 93.38 | 660193 |
| 1719528000 | 94.28 | -0.6 | -0.63 | 95.13 | 95.13 | 93.83 | 247294 |
| 1719441600 | 94.88 | -0.35 | -0.37 | 94.75 | 95.26 | 94.4092 | 235509 |
| 1719355200 | 95.23 | -2.42 | -2.48 | 97.39 | 97.5 | 94.44 | 309692 |
| 1719268800 | 97.65 | 0.79 | 0.82 | 97.47 | 98.99 | 97.34 | 423854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
