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 | -3.16 | -3.84381462109 | 82.21 | 82.715 | 77.37 | 2745473 | 79.40129241 | CS |
| 4 | -8.55 | -9.7602739726 | 87.6 | 90.54 | 77.37 | 1862476 | 83.7232955 | CS |
| 12 | -18.57 | -19.0227412415 | 97.62 | 99.37 | 77.37 | 1924699 | 87.5312175 | CS |
| 26 | -26.4 | -25.0355618777 | 105.45 | 114.92 | 77.37 | 1572994 | 93.75874735 | CS |
| 52 | -22.86 | -22.4315572564 | 101.91 | 114.92 | 77.37 | 1583738 | 95.98274666 | CS |
| 156 | -9.96 | -11.1897539602 | 89.01 | 128.4 | 77.37 | 1456065 | 99.42715239 | CS |
| 260 | 21.34 | 36.9779934154 | 57.71 | 128.4 | 29 | 1376381 | 85.73056043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 79.05 | -0.05 | -0.06 | 78.54 | 79.25 | 77.88 | 1052024 |
| 1734738000 | 79.1 | 1.18 | 1.51 | 78.1603 | 79.76 | 78 | 6816652 |
| 1734651600 | 77.92 | -1.21 | -1.53 | 79.88 | 80.2395 | 77.685 | 1674932 |
| 1734565200 | 79.13 | -2.14 | -2.63 | 81.09 | 82.28 | 78.97 | 1940782 |
| 1734478800 | 81.27 | 0.42 | 0.52 | 80.32 | 81.44 | 79.4 | 1776836 |
| 1734392400 | 80.85 | -1.8 | -2.18 | 82.21 | 82.715 | 80.765 | 1261840 |
| 1734133200 | 82.65 | -0.94 | -1.12 | 83.395 | 83.395 | 81.95 | 1372026 |
| 1734046800 | 83.59 | -1.2 | -1.42 | 84.81 | 84.92 | 83.46 | 1418219 |
| 1733960400 | 84.79 | 0.08 | 0.09 | 84.65 | 85 | 84.09 | 1203471 |
| 1733874000 | 84.71 | -0.79 | -0.92 | 85.36 | 85.945 | 83.95 | 1705748 |
| 1733787600 | 85.5 | 1.5 | 1.79 | 84.385 | 86.92 | 84.385 | 1517606 |
| 1733528400 | 84 | -2.2 | -2.55 | 86.475 | 86.56 | 83.87 | 1884802 |
| 1733442000 | 86.2 | -0.36 | -0.42 | 86.94 | 87.0768 | 85.9 | 1873571 |
| 1733355600 | 86.56 | -1.7 | -1.93 | 88.08 | 88.08 | 86.27 | 1969703 |
| 1733269200 | 88.26 | -0.83 | -0.93 | 89.385 | 89.68 | 85.11 | 1888763 |
| 1733182800 | 89.09 | -0.65 | -0.72 | 88.98 | 89.38 | 87.86 | 1530244 |
| 1732917840 | 89.74 | 0.83 | 0.93 | 88.68 | 89.93 | 88.5408 | 790561 |
| 1732750800 | 88.91 | -0.75 | -0.84 | 89.95 | 90.54 | 88.56 | 850333 |
| 1732664400 | 89.66 | 1.22 | 1.38 | 88.6 | 90.03 | 88.03 | 1505021 |
| 1732578000 | 88.44 | 0.79 | 0.90 | 87.6 | 89.37 | 87.6 | 1975188 |
| 1732318800 | 87.65 | -0.72 | -0.81 | 88 | 88.1 | 86.9 | 1550621 |
| 1732232400 | 88.37 | 0.29 | 0.33 | 87.5 | 89.37 | 87.3 | 1155387 |
| 1732146000 | 88.08 | -1.41 | -1.58 | 89.67 | 89.89 | 87.54 | 2711806 |
| 1732059600 | 89.49 | -1.82 | -1.99 | 89.93 | 91.44 | 89.38 | 1601640 |
| 1731973200 | 91.31 | 0.71 | 0.78 | 90.97 | 91.92 | 90.645 | 2539091 |
| 1731714000 | 90.6 | 2.54 | 2.88 | 88.89 | 92.16 | 88.74 | 3198089 |
| 1731627600 | 88.06 | 1.44 | 1.66 | 87.32 | 88.39 | 86.15 | 2016041 |
| 1731541200 | 86.62 | -0.84 | -0.96 | 87.08 | 87.96 | 86.36 | 1967568 |
| 1731454800 | 87.46 | -0.29 | -0.33 | 87.29 | 88.76 | 87.29 | 1747213 |
| 1731368400 | 87.75 | 0.63 | 0.72 | 87.43 | 89.13 | 87.4 | 2655496 |
| 1731109200 | 87.12 | 0.31 | 0.36 | 86.485 | 87.51 | 85.88 | 2288018 |
| 1731022800 | 86.81 | 1.05 | 1.22 | 86.105 | 87.325 | 85.25 | 3004531 |
| 1730936400 | 85.76 | 0.96 | 1.13 | 85.565 | 86.48 | 84.43 | 2519290 |
| 1730850000 | 84.8 | 0.8 | 0.95 | 82.45 | 85.145 | 82.45 | 3234222 |
| 1730763600 | 84 | 1.38 | 1.67 | 83.36 | 84.72 | 83.25 | 2799667 |
| 1730500800 | 82.62 | -1.4 | -1.67 | 84.26 | 84.77 | 82.45 | 3147279 |
| 1730414400 | 84.02 | -1.84 | -2.14 | 85.94 | 86.68 | 83.84 | 2954215 |
| 1730328000 | 85.86 | -1.98 | -2.25 | 89 | 90.03 | 85.08 | 3327197 |
| 1730241600 | 87.84 | -2.03 | -2.26 | 89.525 | 89.775 | 87.77 | 2736086 |
| 1730155200 | 89.87 | 0.09 | 0.10 | 90 | 90.4673 | 89.4 | 1692891 |
| 1729896000 | 89.78 | -0.43 | -0.48 | 90.69 | 91.43 | 89.57 | 1476952 |
| 1729809600 | 90.21 | 1.22 | 1.37 | 89.18 | 90.28 | 88.67 | 1220985 |
| 1729723200 | 88.99 | -0.38 | -0.43 | 89.79 | 90.27 | 88.63 | 2063500 |
| 1729636800 | 89.37 | 0.52 | 0.59 | 88.825 | 89.7298 | 88.76 | 1786604 |
| 1729550400 | 88.85 | -0.7 | -0.78 | 90 | 90.44 | 88.72 | 2186284 |
| 1729291200 | 89.55 | -6.05 | -6.33 | 91.99 | 91.99 | 88.26 | 5329545 |
| 1729204800 | 95.6 | 0.48 | 0.50 | 95.51 | 95.765 | 94.45 | 900549 |
| 1729118400 | 95.12 | 0.44 | 0.46 | 94.76 | 95.94 | 94.7012 | 1318565 |
| 1729032000 | 94.68 | -1.54 | -1.60 | 96.71 | 96.73 | 94.59 | 1119016 |
| 1728945600 | 96.22 | -0.75 | -0.77 | 96.44 | 96.74 | 95.81 | 826528 |
| 1728686400 | 96.97 | 0.91 | 0.95 | 96.13 | 97.266 | 96.06 | 629484 |
| 1728600000 | 96.06 | -0.31 | -0.32 | 96.96 | 96.96 | 95.4 | 1093392 |
| 1728513600 | 96.37 | -1.87 | -1.90 | 98.06 | 98.53 | 96.22 | 1216822 |
| 1728427200 | 98.24 | -0.7 | -0.71 | 97.98 | 98.58 | 96.86 | 1026791 |
| 1728340800 | 98.94 | 0.77 | 0.78 | 98.37 | 99.37 | 98.13 | 1212634 |
| 1728081600 | 98.17 | 1.5 | 1.55 | 97.3 | 98.24 | 97.04 | 821864 |
| 1727995200 | 96.67 | -0.28 | -0.29 | 96.1 | 96.81 | 95.28 | 1013172 |
| 1727908800 | 96.95 | -0.73 | -0.75 | 97.745 | 98.765 | 96.32 | 1467571 |
| 1727822400 | 97.68 | 1.04 | 1.08 | 96.25 | 98.29 | 95.6 | 787634 |
| 1727735520 | 96.64 | -1.09 | -1.12 | 97.62 | 97.79 | 96.08 | 1228679 |
| 1727476800 | 97.73 | 1.86 | 1.94 | 96.87 | 98.33 | 96.75 | 1379893 |
| 1727390400 | 95.87 | 1.15 | 1.21 | 94.17 | 96.3 | 94.17 | 3155927 |
| 1727304000 | 94.72 | -2.34 | -2.41 | 97.07 | 97.25 | 94.69 | 1569140 |
| 1727217600 | 97.06 | -0.38 | -0.39 | 97.43 | 98.875 | 96.98 | 1871455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
