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 | 3.59 | 3.80296610169 | 94.4 | 99.445 | 94.08 | 7319818 | 97.39178112 | CS |
| 4 | 7.31 | 8.06131451257 | 90.68 | 99.445 | 88.57 | 7570834 | 93.54498768 | CS |
| 12 | 3.86 | 4.10071178158 | 94.13 | 99.445 | 86.08 | 6997266 | 92.20484258 | CS |
| 26 | 21.11 | 27.4583766909 | 76.88 | 99.445 | 72.43 | 6615475 | 87.52436751 | CS |
| 52 | 21.33 | 27.8241586225 | 76.66 | 99.445 | 62.07 | 6987868 | 78.32303924 | CS |
| 156 | 34 | 53.1333020784 | 63.99 | 99.445 | 57.165 | 7057646 | 74.51034323 | CS |
| 260 | 31.77 | 47.9764421625 | 66.22 | 99.445 | 56.56 | 8371654 | 72.22435249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 97.99 | -0.39 | -0.40 | 98.205 | 98.47 | 97.05 | 6037601 |
| 1738625700 | 98.38 | 1.18 | 1.21 | 97 | 99.445 | 97 | 9838957 |
| 1738366500 | 97.2 | 0.25 | 0.26 | 96.73 | 98.365 | 96.43 | 9419449 |
| 1738280100 | 96.95 | 1.36 | 1.42 | 96.56 | 96.97 | 95.44 | 5016941 |
| 1738193700 | 95.59 | 1.74 | 1.85 | 94.4 | 95.9314 | 94.08 | 5587252 |
| 1738107300 | 93.85 | -1.5 | -1.57 | 95.01 | 96.7 | 93.81 | 7366926 |
| 1738020900 | 95.35 | 2.28 | 2.45 | 93.1 | 95.84 | 93.1 | 7844465 |
| 1737761700 | 93.07 | 0.03 | 0.03 | 92.36 | 94 | 92.3577 | 5400887 |
| 1737675300 | 93.04 | 0 | 0.00 | 93.04 | 93.04 | 93.04 | 0 |
| 1737588900 | 93.04 | 0.08 | 0.09 | 92.63 | 93.31 | 91.84 | 7199681 |
| 1737502500 | 92.96 | 1.12 | 1.22 | 92.69 | 93.9 | 92.47 | 10393582 |
| 1737156900 | 91.84 | 0.19 | 0.21 | 92.01 | 92.8 | 91.685 | 6852092 |
| 1737070500 | 91.65 | -0.73 | -0.79 | 92.26 | 93.07 | 90.82 | 8955330 |
| 1736984100 | 92.38 | 1.38 | 1.52 | 91.35 | 92.66 | 91.04 | 8241248 |
| 1736897700 | 91 | 1.06 | 1.18 | 90.59 | 91.48 | 89.83 | 7411538 |
| 1736811300 | 89.94 | 0.06 | 0.07 | 90.3 | 90.37 | 89.02 | 6521221 |
| 1736552100 | 89.88 | 0.74 | 0.83 | 89.99 | 91.43 | 88.57 | 7694137 |
| 1736379300 | 89.14 | -1.49 | -1.64 | 90.25 | 90.44 | 89 | 7964242 |
| 1736292900 | 90.63 | -0.6 | -0.66 | 91.01 | 91.51 | 90.51 | 5729457 |
| 1736206500 | 91.23 | -0.18 | -0.20 | 90.9 | 91.53 | 90.325 | 6673896 |
| 1735947300 | 91.41 | -0.47 | -0.51 | 92.19 | 92.34 | 91.31 | 4213846 |
| 1735860900 | 91.88 | -0.49 | -0.53 | 92.62 | 92.83 | 91.4 | 3685431 |
| 1735688100 | 92.37 | 0.36 | 0.39 | 92.59 | 92.98 | 91.78 | 3482460 |
| 1735601700 | 92.01 | -2.1 | -2.23 | 93.93 | 94 | 91.72 | 3588731 |
| 1735342500 | 94.11 | -0.3 | -0.32 | 93.865 | 94.38 | 93.615 | 3246258 |
| 1735256100 | 94.41 | 0.46 | 0.49 | 93.17 | 94.55 | 92.975 | 2915362 |
| 1735077840 | 93.95 | 0.55 | 0.59 | 93 | 94.015 | 92.1 | 2124938 |
| 1734996900 | 93.4 | 0.83 | 0.90 | 92.62 | 93.52 | 91.79 | 4786656 |
| 1734737700 | 92.57 | 1.48 | 1.62 | 91.095 | 93.29 | 90.89 | 20361910 |
| 1734651300 | 91.09 | 0.4 | 0.44 | 90.9476 | 91.48 | 90.345 | 8778246 |
| 1734564900 | 90.69 | -2.11 | -2.27 | 93.13 | 93.5 | 90.59 | 6546161 |
| 1734478500 | 92.8 | 0.75 | 0.81 | 92.32 | 93.59 | 92.15 | 6040654 |
| 1734392100 | 92.05 | 0.19 | 0.21 | 92.08 | 93.26 | 92.04 | 7532415 |
| 1734132900 | 91.855 | -0.53 | -0.57 | 91.525 | 92.11 | 89.15 | 7476435 |
| 1734046500 | 92.38 | 0 | 0.00 | 91.66 | 93.22 | 91.44 | 5696326 |
| 1733960100 | 92.38 | 0.04 | 0.04 | 92.51 | 94.65 | 91.94 | 7408868 |
| 1733873700 | 92.34 | 1.75 | 1.93 | 91.55 | 92.95 | 90.64 | 6666245 |
| 1733787300 | 90.59 | -1.54 | -1.67 | 92.03 | 92.125 | 90.5 | 7317766 |
| 1733528100 | 92.13 | -1.26 | -1.35 | 93.5 | 94.218 | 92.03 | 4413200 |
| 1733441700 | 93.39 | 1.8 | 1.97 | 91.6 | 94.27 | 91.6 | 13866005 |
| 1733355300 | 91.59 | -0.9 | -0.97 | 92.27 | 92.6 | 89.86 | 9011152 |
| 1733268900 | 92.49 | -1.53 | -1.63 | 94 | 94.39 | 92.46 | 5447455 |
| 1733182500 | 94.02 | 1.44 | 1.56 | 92.65 | 94.36 | 92.53 | 4874764 |
| 1732917840 | 92.58 | 0.17 | 0.18 | 92.84 | 93.105 | 92.33 | 3813571 |
| 1732750500 | 92.41 | 1.06 | 1.16 | 91.5 | 92.895 | 91.44 | 5513059 |
| 1732664100 | 91.35 | 0.86 | 0.95 | 90.4 | 91.68 | 89.63 | 4286507 |
| 1732577700 | 90.49 | 0.3 | 0.33 | 90.795 | 91.365 | 89.5 | 10658503 |
| 1732318500 | 90.19 | 0.43 | 0.48 | 89.84 | 90.49 | 89.27 | 4436580 |
| 1732232100 | 89.76 | 1.13 | 1.27 | 89.12 | 89.94 | 88.07 | 3972006 |
| 1732145700 | 88.63 | 0.88 | 1.00 | 88.11 | 89.0699 | 87.77 | 4686596 |
| 1732059300 | 87.75 | -0.71 | -0.80 | 86.64 | 88.6 | 86.08 | 8034277 |
| 1731972900 | 88.46 | 0.06 | 0.07 | 88.4 | 89.04 | 87.63 | 8875545 |
| 1731713700 | 88.4 | -3.71 | -4.03 | 91.71 | 91.98 | 88.21 | 11411151 |
| 1731627300 | 92.11 | -0.52 | -0.56 | 92.31 | 92.66 | 91.295 | 8164715 |
| 1731540900 | 92.63 | -1.72 | -1.82 | 94.13 | 94.17 | 91.63 | 10918028 |
| 1731454500 | 94.35 | -2.68 | -2.76 | 96.35 | 96.84 | 94.225 | 9307963 |
| 1731368100 | 97.03 | 0.47 | 0.48 | 96.4 | 98.9 | 96.35 | 6963502 |
| 1731108900 | 96.565 | -1.34 | -1.36 | 96.05 | 97.32 | 94.91 | 7569127 |
| 1731022500 | 97.9 | 6.21 | 6.77 | 94 | 98.32 | 94 | 14023794 |
| 1730936100 | 91.69 | 1.47 | 1.63 | 91.085 | 91.98 | 90.5 | 8654797 |
| 1730849700 | 90.22 | 0.38 | 0.42 | 89.42 | 90.39 | 89.01 | 3880516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
