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 | -2.36 | -2.63510495757 | 89.56 | 95.06 | 84.8 | 507011 | 90.94236538 | CS |
| 4 | 1.42 | 1.65539752856 | 85.78 | 95.06 | 81.5501 | 550282 | 88.92804936 | CS |
| 12 | -7.07 | -7.49973480429 | 94.27 | 112.4 | 75.88 | 585968 | 93.14268481 | CS |
| 26 | 7.21 | 9.01362670334 | 79.99 | 112.4 | 65.73 | 647631 | 87.68631441 | CS |
| 52 | -72.3 | -45.329153605 | 159.5 | 171.435 | 65.73 | 713199 | 101.87106483 | CS |
| 156 | -86.48 | -49.7927222478 | 173.68 | 327.8 | 65.73 | 729212 | 165.70286099 | CS |
| 260 | 53.72 | 160.454002389 | 33.48 | 545.11 | 6.35 | 1529132 | 87.96123566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 87.7 | -2 | -2.23 | 86.07 | 90.14 | 84.8 | 585774 |
| 1738366500 | 89.7 | -3.94 | -4.21 | 93.84 | 94.34 | 89.465 | 482522 |
| 1738280100 | 93.64 | 1.83 | 1.99 | 92.35 | 95.06 | 92.07 | 510340 |
| 1738193700 | 91.81 | -0.5 | -0.54 | 92.86 | 93.8735 | 90.22 | 371964 |
| 1738107300 | 92.31 | 3.04 | 3.41 | 89.56 | 92.5 | 88.3 | 584456 |
| 1738020900 | 89.27 | -0.75 | -0.83 | 88.76 | 91.0303 | 87.8 | 432382 |
| 1737761700 | 90.02 | -1.28 | -1.40 | 91.04 | 92.15 | 89.5 | 323201 |
| 1737675300 | 91.3 | 0 | 0.00 | 91.3 | 91.3 | 91.3 | 0 |
| 1737588900 | 91.3 | 1 | 1.11 | 89.79 | 91.88 | 89 | 524003 |
| 1737502500 | 90.3 | 0.11 | 0.13 | 91.29 | 91.99 | 88.5 | 438918 |
| 1737156900 | 90.185 | 1.51 | 1.70 | 90.06 | 91 | 89.28 | 1165508 |
| 1737070500 | 88.68 | -0.11 | -0.12 | 88.76 | 90.5 | 87.85 | 476958 |
| 1736984100 | 88.79 | 3.07 | 3.58 | 87.59 | 89.9184 | 87.59 | 586944 |
| 1736897700 | 85.72 | 1.99 | 2.38 | 85.61 | 86.285 | 83.84 | 622697 |
| 1736811300 | 83.73 | -0.83 | -0.98 | 83.34 | 84.16 | 82.24 | 383189 |
| 1736552100 | 84.56 | -1.36 | -1.58 | 84.03 | 84.8398 | 81.5501 | 639101 |
| 1736379300 | 85.92 | -2.54 | -2.87 | 86.5 | 86.82 | 83.8401 | 536451 |
| 1736292900 | 88.46 | 3.73 | 4.40 | 85.78 | 88.57 | 84.73 | 690388 |
| 1736206500 | 84.73 | 2.97 | 3.63 | 83.02 | 86.72 | 82.97 | 498193 |
| 1735947300 | 81.76 | 1.32 | 1.64 | 81.01 | 82.92 | 78.91 | 603707 |
| 1735860900 | 80.44 | -0.17 | -0.21 | 81.79 | 82.28 | 79.725 | 484269 |
| 1735688100 | 80.61 | 1.75 | 2.22 | 79.67 | 81.45 | 79.0801 | 447661 |
| 1735601700 | 78.86 | -2.1 | -2.59 | 79.73 | 80.61 | 75.88 | 619449 |
| 1735342500 | 80.96 | -1.01 | -1.23 | 81.5 | 83.28 | 79.9 | 520611 |
| 1735256100 | 81.97 | 0.58 | 0.71 | 80.65 | 82.64 | 79.9 | 497069 |
| 1735077840 | 81.39 | -0.03 | -0.04 | 80.91 | 83.49 | 79.77 | 340806 |
| 1734996900 | 81.42 | 0.44 | 0.54 | 80.93 | 82.1 | 79.66 | 845070 |
| 1734737700 | 80.98 | 0.04 | 0.05 | 80.51 | 84.45 | 80 | 1411918 |
| 1734651300 | 80.94 | -2.54 | -3.04 | 84.72 | 85.79 | 80.7 | 691895 |
| 1734564900 | 83.48 | -5.69 | -6.38 | 89.98 | 89.98 | 82.3 | 687994 |
| 1734478500 | 89.17 | -1.62 | -1.78 | 90.29 | 91.4999 | 87.85 | 516312 |
| 1734392100 | 90.79 | -1.4 | -1.52 | 91.07 | 91.37 | 88.88 | 649305 |
| 1734132900 | 92.19 | -3.9 | -4.06 | 96.28 | 96.76 | 91.89 | 431873 |
| 1734046500 | 96.09 | -3.05 | -3.08 | 98.41 | 98.5 | 95.2 | 465438 |
| 1733960100 | 99.14 | -1.35 | -1.34 | 101.14 | 102.08 | 98.14 | 537625 |
| 1733873700 | 100.49 | 0.28 | 0.28 | 100.89 | 102.25 | 98.24 | 668295 |
| 1733787300 | 100.21 | -2.25 | -2.20 | 103.49 | 104 | 100.1 | 385458 |
| 1733528100 | 102.46 | 3.7 | 3.75 | 101.19 | 104 | 99.51 | 446213 |
| 1733441700 | 98.76 | -2.71 | -2.67 | 102.24 | 103 | 98.45 | 360281 |
| 1733355300 | 101.47 | -1.42 | -1.38 | 102.52 | 103.55 | 98.36 | 518484 |
| 1733268900 | 102.89 | -3.04 | -2.87 | 105.38 | 106.55 | 99.65 | 868219 |
| 1733182500 | 105.93 | -3.14 | -2.88 | 108.92 | 109.82 | 104.5 | 804767 |
| 1732917840 | 109.07 | 0.23 | 0.21 | 110.62 | 111 | 108.105 | 227208 |
| 1732750500 | 108.84 | 1.47 | 1.37 | 108.16 | 110.5 | 108 | 329932 |
| 1732664100 | 107.37 | -1.44 | -1.32 | 108.18 | 110.025 | 106.59 | 365169 |
| 1732577700 | 108.81 | 6.14 | 5.98 | 105.44 | 112.4 | 105.29 | 1013665 |
| 1732318500 | 102.67 | 1.03 | 1.01 | 100.54 | 104.1975 | 100.54 | 545927 |
| 1732232100 | 101.64 | 2.58 | 2.60 | 99.5 | 104.45 | 98.63 | 506521 |
| 1732145700 | 99.06 | -1 | -1.00 | 99.4 | 101.7 | 97.32 | 569399 |
| 1732059300 | 100.06 | -0.88 | -0.87 | 99.42 | 100.25 | 97.6 | 399021 |
| 1731972900 | 100.94 | 0.69 | 0.69 | 97.52 | 102.41 | 96.43 | 581457 |
| 1731713700 | 100.25 | -6.31 | -5.92 | 106.63 | 107.54 | 99.81 | 595011 |
| 1731627300 | 106.56 | 0.93 | 0.88 | 106.09 | 109.8 | 104.4 | 1107697 |
| 1731540900 | 105.63 | 6.43 | 6.48 | 99.55 | 106.8 | 99.34 | 1014998 |
| 1731454500 | 99.2 | 2.37 | 2.45 | 94.27 | 100.5 | 92.52 | 770599 |
| 1731368100 | 96.83 | 3.88 | 4.17 | 95 | 96.88 | 92.445 | 514028 |
| 1731108900 | 92.95 | -1.84 | -1.94 | 94.39 | 94.39 | 89.04 | 623895 |
| 1731022500 | 94.79 | -1.64 | -1.70 | 96.46 | 97.335 | 94.19 | 902734 |
| 1730936100 | 96.43 | 7.92 | 8.95 | 93.21 | 97.45 | 92.9 | 975737 |
| 1730849700 | 88.51 | -1.76 | -1.95 | 89.29 | 91.75 | 86.6 | 665073 |
| 1730763300 | 90.27 | -1.79 | -1.94 | 91.04 | 94.32 | 89 | 1008401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
