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 | 1.8 | 1.95652173913 | 92 | 98.145 | 92 | 1109838 | 95.80731402 | CS |
| 4 | -5.385 | -5.42924837425 | 99.185 | 107 | 89.73 | 1949009 | 96.77586152 | CS |
| 12 | 1.89 | 2.0563594821 | 91.91 | 121.9999 | 79.14 | 1925004 | 98.87483499 | CS |
| 26 | 21.85 | 30.3683113273 | 71.95 | 121.9999 | 64.87 | 1836381 | 91.25674642 | CS |
| 52 | -89.08 | -48.709536308 | 182.88 | 212.01 | 64.87 | 1595351 | 107.2557492 | CS |
| 156 | -64.38 | -40.7004678215 | 158.18 | 220.19 | 64.87 | 1103082 | 137.97416315 | CS |
| 260 | -23.2 | -19.8290598291 | 117 | 237.86 | 47.53 | 1003729 | 139.37515137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 93.78 | -2.36 | -2.45 | 96.02 | 98.28 | 93.56 | 1148725 |
| 1738280100 | 96.14 | 1.16 | 1.22 | 94.68 | 98.145 | 94.68 | 1006091 |
| 1738193700 | 94.98 | -0.81 | -0.85 | 95.98 | 96.435 | 93.68 | 718754 |
| 1738107300 | 95.79 | -0.34 | -0.35 | 96 | 96.52 | 94.85 | 734439 |
| 1738020900 | 96.13 | 0.38 | 0.40 | 96.48 | 96.81 | 94.39 | 1183510 |
| 1737761700 | 95.75 | 2.98 | 3.21 | 92 | 97.45 | 92 | 1906394 |
| 1737675300 | 92.77 | 0 | 0.00 | 92.77 | 92.77 | 92.77 | 0 |
| 1737588900 | 92.77 | -3.09 | -3.22 | 95.13 | 95.18 | 91.59 | 1908087 |
| 1737502500 | 95.86 | 5.22 | 5.76 | 91.73 | 96.16 | 91.73 | 2612283 |
| 1737156900 | 90.64 | -2.19 | -2.36 | 93.38 | 94.48 | 90.19 | 2526270 |
| 1737070500 | 92.83 | -1.72 | -1.82 | 93.27 | 94.505 | 89.73 | 2864275 |
| 1736984100 | 94.55 | 0.46 | 0.49 | 96.59 | 98.35 | 93.17 | 1662898 |
| 1736897700 | 94.09 | -5.81 | -5.82 | 101.41 | 101.98 | 93.41 | 2336427 |
| 1736811300 | 99.9 | -3.3 | -3.20 | 107 | 107 | 96.26 | 3008977 |
| 1736552100 | 103.2 | 3.68 | 3.70 | 98.4 | 104.44 | 98.4 | 2160547 |
| 1736379300 | 99.52 | -2.69 | -2.63 | 99.32 | 100.41 | 95.96 | 2367233 |
| 1736292900 | 102.21 | 0.54 | 0.53 | 103.89 | 105.97 | 102.1 | 2149638 |
| 1736206500 | 101.67 | 4.6 | 4.74 | 98.24 | 102.55 | 98.09 | 2078231 |
| 1735947300 | 97.07 | -2.01 | -2.03 | 99.185 | 100.49 | 96.71 | 1909099 |
| 1735860900 | 99.08 | -5.88 | -5.60 | 105.335 | 105.62 | 98.99 | 2147297 |
| 1735688100 | 104.96 | 0.95 | 0.91 | 104.84 | 105.96 | 102.87 | 1433900 |
| 1735601700 | 104.01 | -5.16 | -4.73 | 106.69 | 107.16 | 102.74 | 1978300 |
| 1735342500 | 109.17 | -3.31 | -2.94 | 111.755 | 111.755 | 108.14 | 1092362 |
| 1735256100 | 112.48 | 4.98 | 4.63 | 107.75 | 112.6 | 107.04 | 1406772 |
| 1735077840 | 107.5 | -0.19 | -0.18 | 107.89 | 108.44 | 106.43 | 513498 |
| 1734996900 | 107.69 | 1.61 | 1.52 | 108.05 | 108.52 | 105.03 | 1501492 |
| 1734737700 | 106.08 | -1.67 | -1.55 | 107.64 | 110.19 | 105.31 | 2627159 |
| 1734651300 | 107.75 | 1.42 | 1.34 | 106.31 | 108.57 | 104.65 | 1206554 |
| 1734564900 | 106.33 | 1.28 | 1.22 | 105 | 109.08 | 105 | 1437900 |
| 1734478500 | 105.05 | 0.05 | 0.05 | 105.26 | 107.42 | 104.7 | 1174946 |
| 1734392100 | 105 | 1.05 | 1.01 | 103.73 | 107.65 | 102.77 | 1570699 |
| 1734132900 | 103.95 | 0.16 | 0.15 | 105.545 | 106.51 | 101.64 | 1887126 |
| 1734046500 | 103.79 | -5.74 | -5.24 | 108.65 | 109 | 103.23 | 2286022 |
| 1733960100 | 109.53 | 0.11 | 0.10 | 109.76 | 110.65 | 107.87 | 1282124 |
| 1733873700 | 109.42 | -2.51 | -2.24 | 111.41 | 112.74 | 109.17 | 1149581 |
| 1733787300 | 111.93 | -0.8 | -0.71 | 113.125 | 115.71 | 111.32 | 1516796 |
| 1733528100 | 112.73 | -3.24 | -2.79 | 117.32 | 118.298 | 111.1 | 2364461 |
| 1733441700 | 115.97 | 11 | 10.48 | 119.49 | 121.9999 | 113.9 | 7121222 |
| 1733355300 | 104.97 | 1.77 | 1.72 | 103 | 105.1 | 101.66 | 4050929 |
| 1733268900 | 103.2 | 4 | 4.03 | 99.8 | 103.85 | 98.7149 | 2858082 |
| 1733182500 | 99.2 | 6.5 | 7.01 | 93.85 | 99.29 | 93.55 | 2432001 |
| 1732917840 | 92.7 | -0.31 | -0.33 | 93.75 | 94.13 | 92.49 | 629743 |
| 1732750500 | 93.01 | 4.11 | 4.62 | 89.505 | 93.23 | 89.505 | 1157671 |
| 1732664100 | 88.9 | -2.71 | -2.96 | 91.2 | 91.2 | 87.08 | 2038003 |
| 1732577700 | 91.61 | 4.69 | 5.40 | 89.17 | 94.6 | 88.74 | 3036911 |
| 1732318500 | 86.92 | 3.43 | 4.11 | 83.89 | 86.94 | 83.89 | 1605640 |
| 1732232100 | 83.49 | 0.39 | 0.47 | 82.26 | 84.495 | 82 | 1063428 |
| 1732145700 | 83.1 | -1.47 | -1.74 | 81.9 | 83.32 | 79.14 | 2160684 |
| 1732059300 | 84.57 | -2.08 | -2.40 | 86.595 | 86.605 | 84.48 | 1140205 |
| 1731972900 | 86.65 | -0.37 | -0.43 | 86.8 | 89.06 | 84.6 | 1543468 |
| 1731713700 | 87.02 | -1.03 | -1.17 | 87.7 | 89.31 | 86.86 | 1026880 |
| 1731627300 | 88.05 | 3.54 | 4.19 | 85.18 | 89.73 | 83.53 | 2150881 |
| 1731540900 | 84.51 | 1.25 | 1.50 | 83.395 | 86.29 | 82.71 | 1621683 |
| 1731454500 | 83.26 | 0.26 | 0.31 | 82.7 | 83.97 | 80.82 | 1960586 |
| 1731368100 | 83 | -3.28 | -3.80 | 86.915 | 87.29 | 82.79 | 2464730 |
| 1731108900 | 86.28 | -5.24 | -5.73 | 91.91 | 92.15 | 85.05 | 2177303 |
| 1731022500 | 91.52 | 7.1 | 8.41 | 85.9 | 93.3 | 85.055 | 3579182 |
| 1730936100 | 84.42 | -9.27 | -9.89 | 84 | 88.05 | 82.2325 | 5152960 |
| 1730849700 | 93.69 | -1.31 | -1.38 | 95 | 95 | 90.48 | 1474784 |
| 1730763300 | 95 | -0.93 | -0.97 | 96.61 | 99.53 | 94.41 | 1708847 |
| 1730500500 | 95.93 | 1.14 | 1.20 | 95.085 | 96.28 | 92.2132 | 1223603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
