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 | 2.71 | 2.85563751317 | 94.9 | 97.65 | 93.37 | 250296 | 95.06569173 | SP |
| 4 | 7.61 | 8.45555555556 | 90 | 97.65 | 89.5962 | 254763 | 94.01303194 | SP |
| 12 | 11.57 | 13.4472338447 | 86.04 | 97.65 | 79.675 | 368189 | 86.6552422 | SP |
| 26 | -332.44 | -77.302639228 | 430.05 | 520.9 | 79.675 | 220997 | 107.70787465 | SP |
| 52 | -292.52 | -74.9801348269 | 390.13 | 520.9 | 79.675 | 124066 | 143.44757084 | SP |
| 156 | -312 | -76.1700153805 | 409.61 | 520.9 | 79.675 | 77807 | 236.15995705 | SP |
| 260 | -122.2 | -55.5934670852 | 219.81 | 520.9 | 79.675 | 66713 | 249.86204222 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218600 | 97.61 | 1.1 | 1.14 | 96.63 | 97.65 | 96.63 | 315248 |
| 1720040640 | 96.51 | 0.89 | 0.93 | 95.62 | 96.55 | 95.51 | 173986 |
| 1719959400 | 95.62 | 0.69 | 0.73 | 94.53 | 95.64 | 94.26 | 170731 |
| 1719873000 | 94.93 | 0.62 | 0.66 | 94.54 | 95 | 93.37 | 242193 |
| 1719613800 | 94.31 | -0.32 | -0.34 | 94.9 | 95.93 | 94.26 | 414274 |
| 1719527400 | 94.63 | 0.51 | 0.54 | 94.09 | 94.87 | 94.09 | 336465 |
| 1719441000 | 94.12 | 0.04 | 0.04 | 93.92 | 94.32 | 93.67 | 192245 |
| 1719354600 | 94.08 | 1.39 | 1.50 | 93.21 | 94.09 | 92.9 | 397859 |
| 1719268200 | 92.69 | -1.39 | -1.48 | 93.61 | 94.06 | 92.69 | 255368 |
| 1719009000 | 94.08 | -0.36 | -0.38 | 94.28 | 94.6445 | 93.5777 | 266984 |
| 1718922600 | 94.44 | -0.94 | -0.99 | 95.97 | 95.97 | 93.99 | 424636 |
| 1718749800 | 95.38 | 0.26 | 0.27 | 95.26 | 95.48 | 94.925 | 419913 |
| 1718663400 | 95.12 | 0.96 | 1.02 | 94.29 | 95.51 | 93.75 | 237685 |
| 1718404200 | 94.16 | 0.6 | 0.64 | 93.56 | 94.16 | 93.4201 | 180827 |
| 1718317800 | 93.56 | 0.47 | 0.50 | 93.83 | 93.97 | 93.06 | 202187 |
| 1718231400 | 93.09 | 1.69 | 1.85 | 92.48 | 93.61 | 92.48 | 160664 |
| 1718145000 | 91.4 | 0.9 | 0.99 | 90.38 | 91.42 | 90.1 | 116467 |
| 1718058600 | 90.5 | 0.53 | 0.59 | 89.79 | 90.55 | 89.5962 | 189450 |
| 1717799400 | 89.97 | -0.13 | -0.14 | 90 | 90.48 | 89.71 | 203795 |
| 1717713000 | 90.1 | -0.23 | -0.25 | 90.45 | 90.5575 | 89.87 | 316581 |
| 1717626600 | 90.33 | 2.32 | 2.64 | 88.98 | 90.33 | 88.83 | 412667 |
| 1717540200 | 88.01 | 0.21 | 0.24 | 87.88 | 88.11 | 87.35 | 214761 |
| 1717453800 | 87.8 | 0.41 | 0.47 | 88.24 | 88.31 | 86.77 | 217436 |
| 1717194600 | 87.39 | -0.08 | -0.09 | 87.75 | 87.75 | 85.47 | 233442 |
| 1717108200 | 87.47 | -2.22 | -2.48 | 88.77 | 88.88 | 87.2 | 314469 |
| 1717021800 | 89.69 | -0.49 | -0.54 | 89.31 | 90.03 | 89.29 | 231674 |
| 1716935400 | 90.18 | 0.74 | 0.83 | 90 | 90.29 | 89.49 | 405389 |
| 1716589800 | 89.44 | 0.8 | 0.90 | 88.8 | 89.61 | 88.57 | 1048503 |
| 1716503400 | 88.64 | -0.29 | -0.33 | 90.07 | 90.3 | 88.19 | 273005 |
| 1716417000 | 88.93 | 0.12 | 0.14 | 89.05 | 89.17 | 88.36 | 176432 |
| 1716330600 | 88.81 | -0.08 | -0.09 | 88.44 | 88.8589 | 88.25 | 210566 |
| 1716244200 | 88.89 | 0.96 | 1.09 | 88.08 | 88.98 | 87.99 | 184156 |
| 1715985000 | 87.93 | -0.09 | -0.10 | 88.28 | 88.28 | 87.37 | 267949 |
| 1715898600 | 88.02 | -0.3 | -0.34 | 88.33 | 88.605 | 87.95 | 350316 |
| 1715812200 | 88.32 | 2.04 | 2.36 | 87.02 | 88.32 | 86.745 | 447658 |
| 1715725800 | 86.28 | 0.76 | 0.89 | 85.4 | 86.41 | 85.38 | 178051 |
| 1715639400 | 85.52 | 0.14 | 0.16 | 85.46 | 85.6255 | 85.07 | 290452 |
| 1715380200 | 85.38 | 0.22 | 0.26 | 85.53 | 85.89 | 85.02 | 359737 |
| 1715293800 | 85.16 | -0.12 | -0.14 | 85.19 | 85.3 | 84.67 | 190390 |
| 1715207400 | 85.28 | -0.07 | -0.08 | 84.69 | 85.46 | 84.65 | 327154 |
| 1715121000 | 85.35 | -0.1 | -0.12 | 85.43 | 85.76 | 85.1987 | 386283 |
| 1715034600 | 85.45 | 1.38 | 1.64 | 84.51 | 85.45 | 84.34 | 308658 |
| 1714775400 | 84.07 | 1.73 | 2.10 | 83.9 | 84.19 | 83.44 | 363216 |
| 1714689000 | 82.34 | 1.26 | 1.55 | 82.03 | 82.42 | 80.935 | 339262 |
| 1714602600 | 81.08 | -0.66 | -0.81 | 81.5 | 82.8685 | 80.86 | 238569 |
| 1714516200 | 81.74 | -1.63 | -1.96 | 83.02 | 83.51 | 81.74 | 320011 |
| 1714429800 | 83.37 | -0.3 | -0.36 | 83.59 | 83.79 | 82.89 | 488853 |
| 1714170600 | 83.67 | 1.95 | 2.39 | 83.18 | 83.92 | 82.82 | 644534 |
| 1714084200 | 81.72 | -0.79 | -0.96 | 80.26 | 81.94 | 79.97 | 423890 |
| 1713997800 | 82.51 | 0.04 | 0.05 | 83.3 | 83.39 | 81.94 | 516730 |
| 1713911400 | 82.47 | 1.59 | 1.97 | 81.48 | 82.65 | 81.28 | 525000 |
| 1713825000 | 80.88 | 0.86 | 1.07 | 80.76 | 81.45 | 79.82 | 2356730 |
| 1713565800 | 80.02 | -2.29 | -2.78 | 81.81 | 81.99 | 79.675 | 1456665 |
| 1713479400 | 82.31 | -0.42 | -0.51 | 82.79 | 83.3499 | 82.1 | 282348 |
| 1713393000 | 82.73 | -1.11 | -1.32 | 84.31 | 84.366 | 82.56 | 532283 |
| 1713306600 | 83.84 | 0.19 | 0.23 | 83.66 | 84.34 | 83.46 | 247572 |
| 1713220200 | 83.65 | -1.75 | -2.05 | 86.07 | 86.07 | 83.48 | 180987 |
| 1712961000 | 85.4 | -1.58 | -1.82 | 86.04 | 86.2788 | 85.11 | 138668 |
| 1712874600 | 86.98 | 1.5 | 1.75 | 85.92 | 87.12 | 85.39 | 135129 |
| 1712788200 | 85.48 | -0.8 | -0.93 | 85.27 | 85.72 | 85.0972 | 128498 |
| 1712701800 | 86.28 | 0.32 | 0.37 | 86.57 | 86.625 | 85.165 | 184368 |
| 1712615400 | 85.96 | -0.04 | -0.05 | 86.17 | 86.44 | 85.6832 | 156732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
