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 | 0.77 | 0.921383271509 | 83.57 | 86.39 | 82.63 | 340095 | 84.72319419 | CS |
| 4 | -0.74 | -0.869769628585 | 85.08 | 86.39 | 78.9875 | 377039 | 83.10796018 | CS |
| 12 | -14.285 | -14.484157161 | 98.625 | 105.54 | 78.9875 | 439965 | 91.10892236 | CS |
| 26 | -11.32 | -11.8335772528 | 95.66 | 105.54 | 78.9875 | 403562 | 90.41230599 | CS |
| 52 | -1.66 | -1.93023255814 | 86 | 105.54 | 77.285 | 402283 | 90.05676268 | CS |
| 156 | 35.26 | 71.8418907905 | 49.08 | 105.54 | 36.1 | 318823 | 71.51191069 | CS |
| 260 | 56.71 | 205.247918929 | 27.63 | 105.54 | 10.3881 | 315589 | 56.28093402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 84.34 | -1.79 | -2.08 | 85.88 | 85.88 | 84.17 | 397765 |
| 1738280400 | 86.13 | 1.13 | 1.33 | 85.6 | 86.39 | 84.885 | 274503 |
| 1738194000 | 85 | -0.31 | -0.36 | 84.78 | 86.13 | 84.515 | 308434 |
| 1738107600 | 85.31 | 0.06 | 0.07 | 85.3 | 85.825 | 83.975 | 252806 |
| 1738021200 | 85.25 | 2.07 | 2.49 | 83.41 | 85.73 | 83.41 | 345196 |
| 1737762000 | 83.18 | -2.08 | -2.44 | 83.57 | 84.05 | 82.63 | 519538 |
| 1737675600 | 85.26 | 0 | 0.00 | 85.26 | 85.26 | 85.26 | 0 |
| 1737589200 | 85.26 | -0.58 | -0.68 | 85.58 | 85.89 | 84.47 | 217885 |
| 1737502800 | 85.84 | 1.52 | 1.80 | 85.465 | 86.32 | 85.425 | 321031 |
| 1737157200 | 84.32 | 1.93 | 2.34 | 83.66 | 85.27 | 83.66 | 336723 |
| 1737070800 | 82.39 | -0.84 | -1.01 | 82.48 | 83.465 | 81.95 | 250771 |
| 1736984400 | 83.23 | 1.34 | 1.64 | 83.74 | 84.47 | 83.02 | 663065 |
| 1736898000 | 81.89 | 1.4 | 1.74 | 81.01 | 82.44 | 80.85 | 611965 |
| 1736811600 | 80.49 | 0.41 | 0.51 | 79.59 | 80.86 | 78.9875 | 479037 |
| 1736552400 | 80.08 | -1.03 | -1.27 | 79.61 | 80.55 | 79.2 | 325917 |
| 1736379600 | 81.11 | 0.17 | 0.21 | 80.07 | 81.67 | 79.67 | 335097 |
| 1736293200 | 80.94 | -2.01 | -2.42 | 82.5372 | 82.7 | 80.34 | 427670 |
| 1736206800 | 82.95 | -0.97 | -1.16 | 84.535 | 85.52 | 82.94 | 432540 |
| 1735947600 | 83.92 | -0.38 | -0.45 | 85.08 | 85.08 | 83.185 | 307479 |
| 1735861200 | 84.3 | -0.53 | -0.62 | 85.84 | 86.68 | 84.16 | 309349 |
| 1735688400 | 84.83 | -0.17 | -0.20 | 85.43 | 85.7 | 84.34 | 428330 |
| 1735602000 | 85 | 0.16 | 0.19 | 84.375 | 85.24 | 83.22 | 388369 |
| 1735342800 | 84.84 | -1.55 | -1.79 | 86.135 | 86.87 | 84.49 | 294045 |
| 1735256400 | 86.39 | -0.41 | -0.47 | 86.35 | 86.835 | 85.855 | 289297 |
| 1735077840 | 86.8 | 0.83 | 0.97 | 85.97 | 86.83 | 85.58 | 166368 |
| 1734997200 | 85.97 | -0.04 | -0.05 | 85.48 | 86.12 | 84.98 | 368004 |
| 1734738000 | 86.01 | 0.57 | 0.67 | 85.02 | 87.85 | 85.02 | 2635299 |
| 1734651600 | 85.44 | -0.85 | -0.99 | 86.705 | 87.21 | 84.995 | 681361 |
| 1734565200 | 86.29 | -2.72 | -3.06 | 89.67 | 90.4 | 85.595 | 619180 |
| 1734478800 | 89.01 | -1.87 | -2.06 | 90.42 | 91 | 88.4778 | 439368 |
| 1734392400 | 90.88 | -0.12 | -0.13 | 91.155 | 93.12 | 90.75 | 410879 |
| 1734133200 | 91 | -1.32 | -1.43 | 91.975 | 91.975 | 90.5 | 334778 |
| 1734046800 | 92.32 | -2.08 | -2.20 | 94.32 | 94.335 | 92.21 | 311447 |
| 1733960400 | 94.4 | -0.6 | -0.63 | 96.015 | 96.015 | 94.4 | 286770 |
| 1733874000 | 95 | -2.48 | -2.54 | 96.46 | 96.82 | 94.85 | 301627 |
| 1733787600 | 97.48 | 0.43 | 0.44 | 97.115 | 98.795 | 96.77 | 325085 |
| 1733528400 | 97.05 | -0.71 | -0.73 | 98.405 | 98.5714 | 95.57 | 418499 |
| 1733442000 | 97.76 | -4.53 | -4.43 | 101.02 | 101.02 | 96.03 | 864430 |
| 1733355600 | 102.29 | -0.39 | -0.38 | 102.45 | 103.01 | 101.54 | 655134 |
| 1733269200 | 102.68 | 2.55 | 2.55 | 100.565 | 102.925 | 99.82 | 543231 |
| 1733182800 | 100.13 | -0.22 | -0.22 | 100.405 | 100.5 | 99.01 | 433237 |
| 1732917840 | 100.35 | 0.13 | 0.13 | 101.17 | 101.495 | 100.04 | 291396 |
| 1732750800 | 100.22 | -0.26 | -0.26 | 100.99 | 102.24 | 100.057 | 252860 |
| 1732664400 | 100.48 | -3.36 | -3.24 | 101.6 | 102.1 | 99.77 | 425080 |
| 1732578000 | 103.84 | 2.14 | 2.10 | 103.465 | 105.54 | 103.465 | 432009 |
| 1732318800 | 101.7 | 2.6 | 2.62 | 99.55 | 102.24 | 99.55 | 488476 |
| 1732232400 | 99.1 | 0.8 | 0.81 | 99.12 | 100.25 | 98.8 | 360353 |
| 1732146000 | 98.3 | -0.94 | -0.95 | 99.03 | 99.5 | 97.98 | 382176 |
| 1732059600 | 99.24 | -0.31 | -0.31 | 99.28 | 99.53 | 98.06 | 614582 |
| 1731973200 | 99.55 | -0.35 | -0.35 | 100.53 | 100.53 | 98.78 | 359915 |
| 1731714000 | 99.9 | 0.16 | 0.16 | 100.395 | 100.395 | 98.51 | 344093 |
| 1731627600 | 99.74 | -1.58 | -1.56 | 101.56 | 102.26 | 98.72 | 397811 |
| 1731541200 | 101.32 | -0.1 | -0.10 | 102.305 | 103.09 | 101.21 | 455550 |
| 1731454800 | 101.42 | -1.79 | -1.73 | 103.2 | 103.56 | 101.35 | 461392 |
| 1731368400 | 103.21 | 3.23 | 3.23 | 101.42 | 103.43 | 100.845 | 299081 |
| 1731109200 | 99.98 | 0.96 | 0.97 | 98.625 | 100.385 | 98.102 | 279608 |
| 1731022800 | 99.02 | 0.18 | 0.18 | 98.62 | 100.17 | 98.2 | 319609 |
| 1730936400 | 98.84 | 5.35 | 5.72 | 96.88 | 99.28 | 95.87 | 455952 |
| 1730850000 | 93.49 | 1.88 | 2.05 | 90.955 | 93.645 | 90.955 | 189186 |
| 1730763600 | 91.61 | 0.67 | 0.74 | 90.86 | 93.045 | 90.86 | 206795 |
| 1730500800 | 90.94 | 1.05 | 1.17 | 90.61 | 91.16 | 90.145 | 247567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
