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 | -0.75 | -0.873616773442 | 85.85 | 88.54 | 82.23 | 132823 | 85.31012319 | CS |
| 4 | 3.685 | 4.52619296198 | 81.415 | 88.54 | 78.57 | 137631 | 83.66656058 | CS |
| 12 | -5.935 | -6.51947053331 | 91.035 | 93.03 | 78.57 | 166178 | 84.4083241 | CS |
| 26 | -9.46 | -10.0042301184 | 94.56 | 98.89 | 78.57 | 130302 | 88.14171531 | CS |
| 52 | -11.35 | -11.7677553136 | 96.45 | 124.11 | 78.57 | 129752 | 97.92546235 | CS |
| 156 | 10.4 | 13.922356091 | 74.7 | 124.11 | 54.9023 | 96891 | 84.74500928 | CS |
| 260 | 6.57 | 8.36622946645 | 78.53 | 124.11 | 46.64 | 85740 | 80.0414658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 83.98 | -1.54 | -1.80 | 83.36 | 85.29 | 82.23 | 227070 |
| 1738366800 | 85.52 | -1.48 | -1.70 | 86.96 | 87.14 | 85.015 | 129512 |
| 1738280400 | 87 | 0.99 | 1.15 | 86.66 | 88.54 | 86.47 | 90442 |
| 1738194000 | 86.01 | 0.35 | 0.41 | 85.45 | 86.82 | 85.45 | 115288 |
| 1738107600 | 85.66 | -0.6 | -0.70 | 85.85 | 86.565 | 84.32 | 104135 |
| 1738021200 | 86.26 | -0.4 | -0.46 | 86.6 | 87.895 | 85.96 | 102468 |
| 1737762000 | 86.66 | 0.38 | 0.44 | 86.53 | 86.71 | 85.74 | 94959 |
| 1737675600 | 86.28 | 0 | 0.00 | 86.28 | 86.28 | 86.28 | 0 |
| 1737589200 | 86.28 | -0.72 | -0.83 | 86.86 | 87.67 | 85.875 | 72746 |
| 1737502800 | 87 | 1.82 | 2.14 | 85.87 | 87.16 | 85.585 | 117258 |
| 1737157200 | 85.18 | 0.65 | 0.77 | 85.6 | 85.691 | 84.165 | 89957 |
| 1737070800 | 84.53 | 0.47 | 0.56 | 84.2 | 84.6 | 83.49 | 137489 |
| 1736984400 | 84.06 | 0.76 | 0.91 | 86.14 | 86.14 | 83.71 | 85282 |
| 1736898000 | 83.3 | 1.11 | 1.35 | 83.1 | 83.885 | 81.275 | 141265 |
| 1736811600 | 82.19 | 2.46 | 3.09 | 79.33 | 82.2 | 79.09 | 275353 |
| 1736552400 | 79.73 | -0.28 | -0.35 | 78.09 | 79.99 | 78.09 | 190814 |
| 1736379600 | 80.01 | -0.31 | -0.39 | 80.17 | 80.36 | 78.57 | 228041 |
| 1736293200 | 80.32 | -0.98 | -1.21 | 82.05 | 82.05 | 79.7 | 142877 |
| 1736206800 | 81.3 | -0.92 | -1.12 | 82.21 | 83.295 | 80.8125 | 126510 |
| 1735947600 | 82.22 | 1.13 | 1.39 | 81.89 | 82.37 | 80.89 | 100256 |
| 1735861200 | 81.09 | -0.44 | -0.54 | 82 | 82.58 | 80.68 | 227606 |
| 1735688400 | 81.53 | 0.2 | 0.25 | 81.57 | 82.48 | 81.29 | 93211 |
| 1735602000 | 81.33 | 0.55 | 0.68 | 80.59 | 81.5816 | 79.6758 | 85701 |
| 1735342800 | 80.78 | -0.74 | -0.91 | 80.72 | 81.8212 | 80.22 | 86210 |
| 1735256400 | 81.52 | 0.88 | 1.09 | 79.76 | 81.615 | 79.76 | 91101 |
| 1735077840 | 80.64 | 0.37 | 0.46 | 79.92 | 80.88 | 79.25 | 85783 |
| 1734997200 | 80.27 | -0.02 | -0.02 | 80.66 | 80.66 | 79.35 | 115444 |
| 1734738000 | 80.29 | -1.42 | -1.74 | 80.9 | 82.135 | 79.715 | 780040 |
| 1734651600 | 81.71 | 1.13 | 1.40 | 80.94 | 83.43 | 80.94 | 167018 |
| 1734565200 | 80.58 | -3.36 | -4.00 | 84.87 | 85.27 | 80.03 | 214939 |
| 1734478800 | 83.94 | -0.92 | -1.08 | 84.07 | 84.81 | 83.42 | 171359 |
| 1734392400 | 84.86 | 0.81 | 0.96 | 84.05 | 85.25 | 83.7838 | 212130 |
| 1734133200 | 84.05 | -0.07 | -0.08 | 83.67 | 85.43 | 83.36 | 214516 |
| 1734046800 | 84.12 | -0.78 | -0.92 | 84.51 | 85.355 | 83.55 | 375448 |
| 1733960400 | 84.9 | -0.78 | -0.91 | 86.53 | 86.545 | 84.755 | 163872 |
| 1733874000 | 85.68 | 0.17 | 0.20 | 85.97 | 86.88 | 84.71 | 309028 |
| 1733787600 | 85.51 | -0.27 | -0.31 | 85.86 | 86.925 | 85.21 | 193524 |
| 1733528400 | 85.78 | 0.14 | 0.16 | 86.43 | 86.61 | 84.62 | 124313 |
| 1733442000 | 85.64 | -1.93 | -2.20 | 87.03 | 87.61 | 85.55 | 280523 |
| 1733355600 | 87.57 | -0.62 | -0.70 | 88.37 | 88.66 | 87.14 | 161670 |
| 1733269200 | 88.19 | -0.51 | -0.57 | 88.42 | 88.95 | 87.47 | 148138 |
| 1733182800 | 88.7 | 0.33 | 0.37 | 88.29 | 89.37 | 86.97 | 242020 |
| 1732917840 | 88.37 | 0.08 | 0.09 | 88.84 | 89.01 | 87.635 | 75863 |
| 1732750800 | 88.29 | -0.37 | -0.42 | 88.66 | 89.58 | 88.08 | 166476 |
| 1732664400 | 88.66 | -2.54 | -2.79 | 90.37 | 90.37 | 88.1 | 303915 |
| 1732578000 | 91.2 | 1.51 | 1.68 | 90.46 | 93.03 | 90.46 | 127604 |
| 1732318800 | 89.69 | 1.8 | 2.05 | 88.69 | 90.93 | 88.5 | 133521 |
| 1732232400 | 87.89 | 2.19 | 2.56 | 86.19 | 88.55 | 86.1 | 86204 |
| 1732146000 | 85.7 | 0.44 | 0.52 | 85.5 | 86.13 | 84.545 | 308283 |
| 1732059600 | 85.26 | -0.88 | -1.02 | 85.6 | 85.82 | 84.57 | 120180 |
| 1731973200 | 86.14 | -0.09 | -0.10 | 86.28 | 87.22 | 86.13 | 84474 |
| 1731714000 | 86.23 | -0.96 | -1.10 | 87.98 | 87.98 | 86.2 | 133636 |
| 1731627600 | 87.19 | -0.97 | -1.10 | 88.68 | 88.95 | 86.88 | 164380 |
| 1731541200 | 88.16 | -0.05 | -0.06 | 88.57 | 90.46 | 88.15 | 97599 |
| 1731454800 | 88.21 | -3.62 | -3.94 | 91.35 | 91.35 | 88.2 | 125950 |
| 1731368400 | 91.83 | 1.3 | 1.44 | 91.1 | 93.24 | 90.42 | 144335 |
| 1731109200 | 90.53 | -1.34 | -1.46 | 91.63 | 92.41 | 90.53 | 138537 |
| 1731022800 | 91.87 | -1.06 | -1.14 | 92.71 | 93.5 | 91.415 | 148564 |
| 1730936400 | 92.93 | 7.25 | 8.46 | 90.89 | 94.865 | 90.775 | 180559 |
| 1730850000 | 85.68 | 1.88 | 2.24 | 83.57 | 86.86 | 83.57 | 141527 |
| 1730763600 | 83.8 | 0.61 | 0.73 | 83.25 | 85.59 | 83 | 118915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
