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 | 8.975 | 11.2539184953 | 79.75 | 91.68 | 79.24 | 2897366 | 86.35092874 | CS |
| 4 | -2.685 | -2.93731539219 | 91.41 | 99.47 | 71.97 | 3723244 | 83.76503814 | CS |
| 12 | -35.975 | -28.8492381716 | 124.7 | 124.84 | 71.97 | 3261783 | 93.33900571 | CS |
| 26 | -31.275 | -26.0625 | 120 | 143.19 | 71.97 | 3159559 | 109.15574418 | CS |
| 52 | -100.745 | -53.1720061223 | 189.47 | 203.62 | 71.97 | 2991711 | 121.73763891 | CS |
| 156 | -144.175 | -61.9042507514 | 232.9 | 334.5499 | 71.97 | 1986794 | 176.52061798 | CS |
| 260 | 27.875 | 45.8093672966 | 60.85 | 334.5499 | 48.8901 | 1774297 | 153.94038006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 90.5 | 3.62 | 4.17 | 87.83 | 90.8335 | 87 | 2203052 |
| 1724366400 | 86.88 | -1.72 | -1.94 | 87.89 | 87.89 | 85.59 | 2587123 |
| 1724280000 | 88.6 | 4.38 | 5.20 | 85.6 | 88.85 | 84.91 | 3286998 |
| 1724193600 | 84.22 | 1.44 | 1.74 | 82.8 | 85.85 | 82.59 | 3462741 |
| 1724107200 | 82.78 | 3.41 | 4.30 | 79.75 | 83.37 | 79.24 | 2946917 |
| 1723848000 | 79.37 | 0.23 | 0.29 | 78.95 | 79.88 | 77.49 | 2920679 |
| 1723761600 | 79.14 | 6.29 | 8.63 | 74.15 | 79.3136 | 73.5872 | 6097147 |
| 1723675200 | 72.85 | -4.37 | -5.66 | 77 | 77 | 71.97 | 4527655 |
| 1723588800 | 77.22 | 1.22 | 1.61 | 76.9 | 77.93 | 75.46 | 3968020 |
| 1723502400 | 76 | -5.65 | -6.92 | 81.58 | 81.66 | 74.82 | 4588608 |
| 1723243200 | 81.65 | -0.18 | -0.22 | 82.27 | 82.6086 | 80 | 2165301 |
| 1723156800 | 81.83 | 2.77 | 3.50 | 80 | 83.31 | 79.09 | 3296674 |
| 1723070400 | 79.06 | -0.47 | -0.59 | 81.69 | 84.474 | 79 | 3366492 |
| 1722984000 | 79.53 | -3.99 | -4.78 | 84.05 | 84.11 | 79.46 | 3705269 |
| 1722897600 | 83.52 | -3.47 | -3.99 | 80.25 | 85.44 | 79.9 | 5284356 |
| 1722638400 | 86.99 | -6.18 | -6.63 | 88.79 | 88.79 | 82.25 | 5807324 |
| 1722552000 | 93.17 | -0.5 | -0.53 | 94.76 | 99.47 | 91.88 | 4806901 |
| 1722465600 | 93.67 | 1.16 | 1.25 | 92.24 | 95.9499 | 91.77 | 5755101 |
| 1722379200 | 92.51 | 0.84 | 0.92 | 91.62 | 93.16 | 90.48 | 2447212 |
| 1722292800 | 91.67 | -1.13 | -1.22 | 91.41 | 92.45 | 90.275 | 1914651 |
| 1722033600 | 92.8 | 1.8 | 1.98 | 92.4 | 93.16 | 90.6 | 1868466 |
| 1721947200 | 91 | 0.12 | 0.13 | 90.81 | 94.72 | 90.2 | 2776343 |
| 1721860800 | 90.88 | -0.6 | -0.66 | 91 | 93.17 | 90.75 | 2100279 |
| 1721774400 | 91.48 | -2.09 | -2.23 | 92.38 | 93.04 | 91.06 | 1895205 |
| 1721688000 | 93.57 | 1.48 | 1.61 | 93.13 | 93.99 | 91.4 | 2073922 |
| 1721428800 | 92.09 | -1.72 | -1.83 | 93.15 | 93.15 | 90.02 | 2234724 |
| 1721342400 | 93.81 | -1.27 | -1.34 | 94.73 | 98.22 | 93.45 | 2323212 |
| 1721256000 | 95.08 | -2.63 | -2.69 | 97.07 | 99.255 | 92.65 | 2468263 |
| 1721169600 | 97.71 | 2.22 | 2.32 | 95.67 | 98.09 | 94.27 | 2586487 |
| 1721083200 | 95.49 | -2.38 | -2.43 | 93.87 | 96.95 | 93.12 | 2639507 |
| 1720824000 | 97.87 | -0.08 | -0.08 | 98.91 | 99.7 | 96.8301 | 1965315 |
| 1720737600 | 97.95 | 1.05 | 1.08 | 98.45 | 100.195 | 96.9101 | 2708025 |
| 1720651200 | 96.9 | 6.43 | 7.11 | 90.78 | 97.3 | 90.75 | 4170851 |
| 1720564800 | 90.47 | -8.68 | -8.75 | 96.85 | 98.02 | 90.32 | 6423328 |
| 1720478400 | 99.15 | 0.8 | 0.81 | 99.87 | 101.65 | 99.11 | 2193722 |
| 1720219200 | 98.35 | -1.74 | -1.74 | 98.97 | 100.34 | 97.11 | 2229321 |
| 1720040640 | 100.09 | 3.03 | 3.12 | 98.37 | 101.38 | 97 | 2309130 |
| 1719960000 | 97.06 | -0.35 | -0.36 | 99.27 | 102.5553 | 96 | 4114735 |
| 1719873600 | 97.41 | 1.14 | 1.18 | 95.74 | 97.44 | 94.82 | 2451149 |
| 1719614400 | 96.27 | 0 | 0.00 | 96.27 | 96.27 | 96.27 | 0 |
| 1719528000 | 96.27 | -4.01 | -4.00 | 98.83 | 99.1 | 94.8805 | 4049369 |
| 1719441600 | 100.28 | 7.51 | 8.10 | 95.75 | 100.63 | 95.03 | 4845421 |
| 1719355200 | 92.77 | -3.63 | -3.77 | 96 | 96.11 | 92.61 | 3220117 |
| 1719268800 | 96.4 | 1.74 | 1.84 | 94.23 | 96.53 | 93.19 | 3279094 |
| 1719009600 | 94.66 | 0.87 | 0.93 | 93 | 96 | 92.29 | 5568276 |
| 1718923200 | 93.79 | -5.75 | -5.78 | 98.06 | 98.06 | 93.73 | 5660259 |
| 1718750400 | 99.54 | -1.09 | -1.08 | 101.1 | 102.5 | 98.7 | 3524336 |
| 1718664000 | 100.63 | -2.88 | -2.78 | 103.05 | 104.1633 | 98.95 | 4289890 |
| 1718404800 | 103.51 | -4.72 | -4.36 | 107.1 | 108.59 | 103.32 | 3908559 |
| 1718318400 | 108.23 | -4.42 | -3.92 | 111.79 | 113.2899 | 107.67 | 4259997 |
| 1718232000 | 112.65 | -1.32 | -1.16 | 117.15 | 118.8 | 111.78 | 2723137 |
| 1718145600 | 113.97 | -0.09 | -0.08 | 113.54 | 114.16 | 112.1392 | 1956931 |
| 1718059200 | 114.06 | -0.88 | -0.77 | 113.76 | 114.89 | 112.4214 | 1693958 |
| 1717800000 | 114.94 | -3.24 | -2.74 | 116.78 | 117.56 | 114.23 | 2052272 |
| 1717713600 | 118.18 | -0.47 | -0.40 | 117.25 | 118.52 | 114.43 | 3001534 |
| 1717627200 | 118.65 | 0.34 | 0.29 | 119.17 | 120.275 | 117.48 | 1645291 |
| 1717540800 | 118.31 | -2.58 | -2.13 | 119.79 | 120.63 | 118.04 | 2119469 |
| 1717454400 | 120.89 | -1.7 | -1.39 | 124.7 | 124.84 | 119.79 | 2123724 |
| 1717195200 | 122.59 | -1.19 | -0.96 | 124.19 | 125.3 | 120.205 | 3524058 |
| 1717108800 | 123.78 | 0.34 | 0.28 | 124.15 | 125.94 | 123.32 | 1557620 |
| 1717022400 | 123.44 | -4.32 | -3.38 | 126.05 | 126.36 | 123.41 | 1764525 |
| 1716936000 | 127.76 | 0.17 | 0.13 | 128.28 | 129.5 | 125.895 | 2096036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
