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 | 2.39 | 2.75377347621 | 86.79 | 91.61 | 86.585 | 4574620 | 89.38993631 | SP |
| 4 | 7.79 | 9.57120039317 | 81.39 | 91.61 | 80.65 | 2400940 | 85.9303206 | SP |
| 12 | 8.62 | 10.7000993049 | 80.56 | 91.61 | 78.87 | 1848037 | 83.83556677 | SP |
| 26 | 10.75 | 13.7064898636 | 78.43 | 91.61 | 76.78 | 2363921 | 82.11278995 | SP |
| 52 | 10.53 | 13.3884297521 | 78.65 | 91.61 | 65.39 | 2325045 | 78.44627132 | SP |
| 156 | -0.255 | -0.285123273886 | 89.435 | 98.7824 | 65.39 | 1788764 | 78.3344723 | SP |
| 260 | -34.83 | -28.0864446416 | 124.01 | 189.36 | 65.39 | 1203554 | 83.05783184 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 89.02 | 1.39 | 1.59 | 87.99 | 89.185 | 87.05 | 2061138 |
| 1721428500 | 87.63 | -0.5 | -0.57 | 87.99 | 88.38 | 87.26 | 1473815 |
| 1721342100 | 88.13 | -1.72 | -1.91 | 89.48 | 90.8508 | 87.735 | 3076581 |
| 1721255700 | 89.85 | -0.92 | -1.01 | 89.9 | 91.61 | 89.59 | 8884657 |
| 1721169300 | 90.77 | 3.04 | 3.47 | 88.57 | 90.89 | 88.52 | 6215817 |
| 1721082900 | 87.73 | 1.6 | 1.86 | 86.79 | 88.185 | 86.585 | 3740559 |
| 1720823700 | 86.13 | 0.96 | 1.13 | 86.06 | 86.85 | 85.9564 | 2951255 |
| 1720737300 | 85.17 | 2.98 | 3.63 | 83.99 | 85.35 | 83.62 | 2507326 |
| 1720650900 | 82.19 | 0.81 | 1.00 | 81.74 | 82.26 | 81.43 | 915415 |
| 1720564500 | 81.38 | -0.34 | -0.42 | 81.58 | 81.83 | 81.03 | 892425 |
| 1720478100 | 81.72 | 0.55 | 0.68 | 81.83 | 82.31 | 81.56 | 1342152 |
| 1720218900 | 81.17 | -0.39 | -0.48 | 81.3 | 81.478 | 80.79 | 1073545 |
| 1720040640 | 81.56 | -0.01 | -0.01 | 81.69 | 82.14 | 81.48 | 760422 |
| 1719959700 | 81.57 | 0.26 | 0.32 | 81.43 | 81.73 | 81.2 | 1053522 |
| 1719873300 | 81.31 | -0.35 | -0.43 | 82.24 | 82.36 | 81.0104 | 4078144 |
| 1719614100 | 81.66 | 0 | 0.00 | 81.66 | 81.66 | 81.66 | 0 |
| 1719527700 | 81.66 | 0.53 | 0.65 | 81.06 | 81.67 | 80.81 | 1021438 |
| 1719441300 | 81.13 | -0.2 | -0.25 | 80.82 | 81.32 | 80.65 | 2725455 |
| 1719354900 | 81.33 | -0.25 | -0.31 | 81.59 | 81.59 | 81.045 | 871306 |
| 1719268500 | 81.58 | 0.35 | 0.43 | 81.39 | 82.19 | 81.33 | 1081917 |
| 1719009300 | 81.23 | 0.17 | 0.21 | 81.06 | 81.27 | 80.48 | 4187548 |
| 1718922900 | 81.06 | -0.37 | -0.45 | 81.22 | 81.86 | 80.8 | 1115701 |
| 1718750100 | 81.43 | 0.16 | 0.20 | 81.25 | 81.79 | 81.145 | 846332 |
| 1718663700 | 81.27 | 0.67 | 0.83 | 80.34 | 81.47 | 80.06 | 1369385 |
| 1718404500 | 80.6 | -1.28 | -1.56 | 80.93 | 81.13 | 80.265 | 1237761 |
| 1718318100 | 81.88 | -0.76 | -0.92 | 82.42 | 82.525 | 81.32 | 1235477 |
| 1718231700 | 82.64 | 1.31 | 1.61 | 83.47 | 84.03 | 82.37 | 2351705 |
| 1718145300 | 81.33 | -0.31 | -0.38 | 80.96 | 81.5 | 80.48 | 825798 |
| 1718058900 | 81.64 | 0.26 | 0.32 | 80.67 | 81.72 | 80.48 | 976689 |
| 1717799700 | 81.38 | -0.94 | -1.14 | 81.43 | 82.14 | 81.17 | 933667 |
| 1717713300 | 82.32 | -0.56 | -0.68 | 82.55 | 82.81 | 82.09 | 763531 |
| 1717626900 | 82.88 | 1.23 | 1.51 | 82.21 | 82.89 | 81.6 | 962499 |
| 1717540500 | 81.65 | -1.1 | -1.33 | 82.16 | 82.33 | 81.55 | 1010766 |
| 1717454100 | 82.75 | -0.41 | -0.49 | 83.91 | 83.915 | 82.14 | 3840517 |
| 1717194900 | 83.16 | 0.64 | 0.78 | 82.88 | 83.42 | 82.13 | 1944753 |
| 1717108500 | 82.52 | 0.76 | 0.93 | 82.28 | 82.865 | 82.14 | 1037379 |
| 1717022100 | 81.76 | -1.22 | -1.47 | 81.84 | 82.095 | 81.61 | 1083790 |
| 1716935700 | 82.98 | -0.09 | -0.11 | 83.66 | 83.7299 | 82.5 | 1292427 |
| 1716590100 | 83.07 | 0.89 | 1.08 | 82.81 | 83.16 | 82.47 | 829492 |
| 1716503700 | 82.18 | -1.38 | -1.65 | 83.9 | 83.94 | 81.83 | 1515241 |
| 1716417300 | 83.56 | -0.68 | -0.81 | 83.93 | 84.19 | 83.215 | 1302393 |
| 1716330900 | 84.24 | -0.11 | -0.13 | 84.07 | 84.38 | 83.95 | 925697 |
| 1716244500 | 84.35 | 0.23 | 0.27 | 84.1 | 84.69 | 84.01 | 979808 |
| 1715985300 | 84.12 | 0.01 | 0.01 | 84.09 | 84.31 | 83.84 | 2952616 |
| 1715898900 | 84.11 | -0.52 | -0.61 | 84.45 | 84.64 | 84.09 | 1926020 |
| 1715812500 | 84.63 | 0.98 | 1.17 | 84.58 | 84.8 | 83.995 | 2545103 |
| 1715726100 | 83.65 | 0.89 | 1.08 | 83.74 | 83.99 | 83.27 | 1506638 |
| 1715639700 | 82.76 | 0.16 | 0.19 | 83.33 | 83.5 | 82.73 | 1187411 |
| 1715380500 | 82.6 | -0.59 | -0.71 | 83.43 | 83.5455 | 82.355 | 1121960 |
| 1715294100 | 83.19 | 0.79 | 0.96 | 82.5 | 83.27 | 82.26 | 1240883 |
| 1715207700 | 82.4 | -0.44 | -0.53 | 81.97 | 82.44 | 81.91 | 1124508 |
| 1715121300 | 82.84 | 0.18 | 0.22 | 82.78 | 83.35 | 82.69 | 1552302 |
| 1715034900 | 82.66 | 1.05 | 1.29 | 82.25 | 82.8 | 82.23 | 1502896 |
| 1714775700 | 81.61 | 0.76 | 0.94 | 82.25 | 82.55 | 81.32 | 2243861 |
| 1714689300 | 80.85 | 1.49 | 1.88 | 80.38 | 80.9 | 79.47 | 1775697 |
| 1714602900 | 79.36 | 0.2 | 0.25 | 79.18 | 80.99 | 78.87 | 3122332 |
| 1714516500 | 79.16 | -1.68 | -2.08 | 80.09 | 80.32 | 79.145 | 1867931 |
| 1714430100 | 80.84 | 0.62 | 0.77 | 80.56 | 81.032 | 80.42 | 1785669 |
| 1714170900 | 80.22 | 0.77 | 0.97 | 79.64 | 80.41 | 79.43 | 1537877 |
| 1714084500 | 79.45 | -0.48 | -0.60 | 79.01 | 79.57 | 78.35 | 1984969 |
| 1713998100 | 79.93 | -0.36 | -0.45 | 80.12 | 80.42 | 79.44 | 2009753 |
| 1713911700 | 80.29 | 1.37 | 1.74 | 78.94 | 80.59 | 78.9 | 2176097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
