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 | 6.03 | 6.85227272727 | 88 | 98.095 | 87.67 | 899046 | 92.36980959 | CS |
| 4 | 9.38 | 11.0809214412 | 84.65 | 98.095 | 80.88 | 1083458 | 90.53247536 | CS |
| 12 | 13.54 | 16.8219654615 | 80.49 | 98.095 | 77.26 | 1589780 | 86.36109797 | CS |
| 26 | 30.87 | 48.8758708043 | 63.16 | 98.095 | 56.7 | 1294302 | 79.78190406 | CS |
| 52 | 45.73 | 94.6790890269 | 48.3 | 98.095 | 47.6 | 1316833 | 70.06792989 | CS |
| 156 | -19.85 | -17.430628732 | 113.88 | 124.93 | 7.46 | 2098925 | 49.79912845 | CS |
| 260 | 41.47 | 78.900304414 | 52.56 | 124.93 | 7.46 | 1569401 | 52.50957599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 95.66 | 2.01 | 2.15 | 95.3 | 98.095 | 95.03 | 1330587 |
| 1732318800 | 93.65 | 2.37 | 2.60 | 91.39 | 93.9 | 90.94 | 877697 |
| 1732232400 | 91.28 | 2.11 | 2.37 | 90.15 | 92.63 | 89.47 | 864915 |
| 1732146000 | 89.17 | 0.01 | 0.01 | 88.9 | 89.5 | 88 | 553111 |
| 1732059600 | 89.16 | -0.11 | -0.12 | 88 | 89.84 | 87.67 | 868918 |
| 1731973200 | 89.27 | -1.11 | -1.23 | 90.32 | 90.38 | 88.865 | 699737 |
| 1731714000 | 90.38 | -1.48 | -1.61 | 91.84 | 91.84 | 88.889 | 1000693 |
| 1731627600 | 91.86 | -0.97 | -1.04 | 93.35 | 93.75 | 91.35 | 772495 |
| 1731541200 | 92.83 | -0.17 | -0.18 | 93.45 | 95.59 | 92.665 | 826305 |
| 1731454800 | 93 | -0.39 | -0.42 | 93.37 | 94.33 | 91.885 | 1256973 |
| 1731368400 | 93.39 | 3.52 | 3.92 | 91.89 | 93.51 | 91.24 | 1067737 |
| 1731109200 | 89.87 | -0.48 | -0.53 | 91.29 | 91.53 | 89.02 | 1048224 |
| 1731022800 | 90.35 | -5.75 | -5.98 | 94.41 | 95.295 | 89.385 | 2240323 |
| 1730936400 | 96.1 | 11.47 | 13.55 | 92.5 | 96.45 | 91.1 | 3346928 |
| 1730850000 | 84.63 | 2.22 | 2.69 | 82.76 | 84.77 | 82.585 | 702624 |
| 1730763600 | 82.41 | -0.9 | -1.08 | 82.81 | 83.27 | 80.88 | 829232 |
| 1730500800 | 83.31 | 0.1 | 0.12 | 84.19 | 84.455 | 82.89 | 805368 |
| 1730414400 | 83.21 | -1.06 | -1.26 | 84.27 | 84.71 | 83.16 | 688638 |
| 1730328000 | 84.27 | 0.33 | 0.39 | 84.26 | 85.76 | 83.6501 | 1097000 |
| 1730241600 | 83.94 | -0.82 | -0.97 | 84.65 | 84.65 | 83.12 | 791650 |
| 1730155200 | 84.76 | 2.62 | 3.19 | 83.5 | 85.14 | 82.5 | 974765 |
| 1729896000 | 82.14 | -1.72 | -2.05 | 84.64 | 84.85 | 81.92 | 1035051 |
| 1729809600 | 83.86 | 1.52 | 1.85 | 82.44 | 84.04 | 81.75 | 1162964 |
| 1729723200 | 82.34 | 0 | 0.00 | 81.77 | 83 | 81.28 | 1432924 |
| 1729636800 | 82.34 | 1.83 | 2.27 | 80.75 | 83.0599 | 80.66 | 2115738 |
| 1729550400 | 80.51 | -5.02 | -5.87 | 84.25 | 84.829 | 80.28 | 2909834 |
| 1729291200 | 85.53 | -8.39 | -8.93 | 88.4 | 88.75 | 85.37 | 4720654 |
| 1729204800 | 93.92 | 2.23 | 2.43 | 92.34 | 94.28 | 90.575 | 2246288 |
| 1729118400 | 91.69 | 0.81 | 0.89 | 92.39 | 92.75 | 91 | 1413172 |
| 1729032000 | 90.88 | 2.08 | 2.34 | 89.85 | 92.73 | 88.485 | 1590010 |
| 1728945600 | 88.8 | 0.11 | 0.12 | 88.83 | 89.48 | 87.775 | 1064703 |
| 1728686400 | 88.69 | 3.26 | 3.82 | 86.66 | 88.88 | 86.225 | 1302657 |
| 1728600000 | 85.43 | -0.68 | -0.79 | 85.22 | 86.46 | 84.98 | 707861 |
| 1728513600 | 86.11 | 2.37 | 2.83 | 82.89 | 86.68 | 82.89 | 924523 |
| 1728427200 | 83.74 | -0.26 | -0.31 | 83.77 | 84.855 | 83.74 | 712827 |
| 1728340800 | 84 | -0.41 | -0.49 | 85.51 | 85.69 | 83.3 | 1117150 |
| 1728081600 | 84.41 | 1.67 | 2.02 | 84.75 | 85.14 | 83.16 | 1150072 |
| 1727995200 | 82.74 | -0.28 | -0.34 | 82.48 | 83.15 | 81.8 | 709180 |
| 1727908800 | 83.02 | -0.73 | -0.87 | 83.93 | 84.68 | 82.85 | 758262 |
| 1727822400 | 83.75 | -2.74 | -3.17 | 85.03 | 85.595 | 82.84 | 1054593 |
| 1727736000 | 86.49 | 0.91 | 1.06 | 85.5 | 87.32 | 85.1925 | 1357064 |
| 1727476800 | 85.58 | 0.22 | 0.26 | 86.24 | 86.855 | 84.86 | 823398 |
| 1727390400 | 85.36 | 1.17 | 1.39 | 85.89 | 86.2351 | 84.7667 | 1042187 |
| 1727304000 | 84.19 | -0.66 | -0.78 | 85.34 | 85.34 | 83.85 | 950178 |
| 1727217600 | 84.85 | -1.48 | -1.71 | 86.3 | 86.67 | 84.74 | 1256216 |
| 1727131200 | 86.33 | -1.36 | -1.55 | 87.8 | 88.27 | 85.55 | 1365789 |
| 1726872000 | 87.69 | -0.72 | -0.81 | 88.41 | 88.41 | 86.29 | 16859559 |
| 1726785600 | 88.41 | 3.56 | 4.20 | 86.97 | 88.92 | 86.25 | 3011344 |
| 1726699200 | 84.85 | 1.63 | 1.96 | 83.62 | 86.84 | 82.32 | 2209389 |
| 1726612800 | 83.22 | 0.87 | 1.06 | 82.84 | 85.17 | 82.8 | 1445079 |
| 1726526400 | 82.35 | 0.44 | 0.54 | 81.76 | 83 | 81.15 | 1202306 |
| 1726267200 | 81.91 | 3.36 | 4.28 | 79.41 | 82.02 | 79.41 | 1656206 |
| 1726180800 | 78.55 | -0.14 | -0.18 | 78.65 | 79.615 | 78.02 | 1204562 |
| 1726094400 | 78.69 | -1.8 | -2.24 | 79.64 | 79.68 | 77.26 | 1456487 |
| 1726008000 | 80.49 | -1.05 | -1.29 | 81.58 | 82.15 | 78.13 | 1433615 |
| 1725921600 | 81.54 | 2.82 | 3.58 | 82.39 | 85.965 | 81.07 | 4009850 |
| 1725662400 | 78.72 | -0.8 | -1.01 | 79.9 | 80.235 | 77.73 | 1005594 |
| 1725576000 | 79.52 | -0.37 | -0.46 | 80.79 | 80.86 | 79.196 | 952550 |
| 1725489600 | 79.89 | -0.43 | -0.54 | 79.53 | 80.62 | 78.97 | 753684 |
| 1725403200 | 80.32 | -1.36 | -1.67 | 80.49 | 81.69 | 79.65 | 619377 |
| 1725057600 | 81.68 | 1.33 | 1.66 | 80.99 | 81.73 | 79.83 | 747233 |
| 1724971200 | 80.35 | -0.25 | -0.31 | 81.12 | 82.09 | 79.92 | 487484 |
| 1724884800 | 80.6 | 0.16 | 0.20 | 80.16 | 81.56 | 80.01 | 724667 |
| 1724798400 | 80.44 | -0.46 | -0.57 | 80.29 | 81.01 | 79.69 | 723782 |
| 1724712000 | 80.9 | -1.2 | -1.46 | 82.68 | 83.2342 | 80.78 | 749874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
