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 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 79.05 | -0.72 | -0.91 | 79.239999 | 79.358999 | 78.962 | 574 |
| 1721939160 | 79.773399 | -1.2 | -1.48 | 80.3118 | 80.3118 | 78.7469 | 3746 |
| 1721852820 | 80.969399 | 1.02 | 1.27 | 80.4447 | 81.5775 | 80.4447 | 249 |
| 1721766420 | 79.9537 | 0.14 | 0.18 | 80.1849 | 80.75 | 79.9537 | 633 |
| 1721679960 | 79.81 | -1.77 | -2.17 | 81 | 81.150899 | 79.756699 | 632 |
| 1721420760 | 81.5766 | -0.59 | -0.71 | 81.6055 | 81.6055 | 80.767399 | 745 |
| 1721334360 | 82.162 | -1.21 | -1.46 | 84 | 84 | 82.162 | 2245 |
| 1721248020 | 83.3763 | -1.39 | -1.63 | 84.069 | 85.48 | 83.3763 | 190 |
| 1721161560 | 84.762 | 1.26 | 1.51 | 84 | 84.762 | 83.5387 | 1346 |
| 1721075160 | 83.5 | -0.86 | -1.03 | 84.2054 | 84.4 | 83.5 | 718 |
| 1720815960 | 84.3649 | -1.04 | -1.21 | 84.2964 | 84.3649 | 83.9589 | 792 |
| 1720729560 | 85.4014 | 1.4 | 1.67 | 84 | 85.4584 | 84 | 430 |
| 1720643220 | 84.0026 | 0.7 | 0.84 | 84.0026 | 84.0026 | 84.0026 | 44 |
| 1720556760 | 83.3056 | -1.42 | -1.68 | 85.1801 | 85.4261 | 83.3056 | 819 |
| 1720470360 | 84.7287 | -3.12 | -3.55 | 86.3479 | 86.3479 | 84.7287 | 198 |
| 1720211220 | 87.8508 | 3.08 | 3.63 | 85.1917 | 87.8508 | 85.1917 | 1603 |
| 1720124820 | 84.7711 | -0.27 | -0.32 | 84.7711 | 84.7711 | 84.7711 | 1 |
| 1720038420 | 85.0457 | -0.7 | -0.81 | 85.331999 | 85.331999 | 84.7168 | 150 |
| 1719952020 | 85.7436 | 2.07 | 2.47 | 83.7898 | 85.7436 | 83.7898 | 201 |
| 1719865620 | 83.674899 | -2.54 | -2.95 | 85 | 85.4684 | 83.674899 | 247 |
| 1719606420 | 86.2166 | -0.07 | -0.08 | 86.9576 | 86.9576 | 86.2166 | 695 |
| 1719520020 | 86.2884 | -0.55 | -0.63 | 86.6334 | 86.6449 | 86.2335 | 118 |
| 1719433620 | 86.8388 | 2.64 | 3.14 | 85 | 86.8388 | 85 | 416 |
| 1719347160 | 84.194999 | -1.71 | -1.99 | 86.0721 | 86.0721 | 84.194999 | 449 |
| 1719260820 | 85.9077 | 0.23 | 0.27 | 84.94 | 86.1743 | 84.94 | 1744 |
| 1719001620 | 85.6799 | 1.31 | 1.56 | 84.95 | 86.1852 | 84.95 | 576 |
| 1718915160 | 84.3669 | 0.12 | 0.14 | 84.7308 | 84.7308 | 83.7861 | 678 |
| 1718828820 | 84.2502 | 0.87 | 1.04 | 83.882 | 84.2502 | 83.7788 | 739 |
| 1718742360 | 83.383799 | 0.08 | 0.10 | 83.1526 | 83.4726 | 82.8485 | 1739 |
| 1718656020 | 83.299899 | 1.25 | 1.52 | 81.8626 | 83.299899 | 81.829899 | 26 |
| 1718396820 | 82.0528 | 1.47 | 1.82 | 82.5 | 82.5 | 81.491699 | 497 |
| 1718310420 | 80.5826 | -2.3 | -2.77 | 81.4552 | 81.4552 | 80.5826 | 2565 |
| 1718224020 | 82.8784 | 0.68 | 0.83 | 81.5 | 82.8784 | 81.273399 | 1638 |
| 1718137620 | 82.1935 | -1 | -1.21 | 82.3994 | 82.4625 | 81.5 | 1310 |
| 1718051220 | 83.1971 | 0.47 | 0.57 | 83.5588 | 83.5588 | 82.9084 | 261 |
| 1717792020 | 82.7225 | -2.2 | -2.59 | 84.7793 | 85.2437 | 82.7225 | 1905 |
| 1717705620 | 84.924899 | 1.24 | 1.48 | 84.924899 | 84.924899 | 84.924899 | 55 |
| 1717619220 | 83.6895 | -0.79 | -0.93 | 83.8955 | 84.6808 | 83.6895 | 1133 |
| 1717532820 | 84.4758 | -1.52 | -1.77 | 85.349999 | 85.349999 | 84.3272 | 415 |
| 1717446420 | 86 | -2.9 | -3.27 | 87.4611 | 87.618 | 86 | 1547 |
| 1717187220 | 88.9043 | 0.92 | 1.04 | 87.3549 | 88.9043 | 87.17 | 155 |
| 1717100820 | 87.9849 | -0.32 | -0.36 | 87.9849 | 87.9849 | 87.9849 | 12 |
| 1717014420 | 88.3006 | -0.84 | -0.94 | 89.3175 | 89.3175 | 88.3006 | 230 |
| 1716928020 | 89.138 | -0.27 | -0.30 | 88.847 | 89.138 | 88.5886 | 295 |
| 1716841560 | 89.4101 | 2.35 | 2.70 | 88.3164 | 89.8888 | 88.3164 | 666 |
| 1716582420 | 87.0611 | 0.46 | 0.53 | 86.7266 | 87.6299 | 86.5466 | 444 |
| 1716496020 | 86.6029 | -1.75 | -1.99 | 88.3946 | 88.3946 | 86.4566 | 357 |
| 1716409620 | 88.357 | -1.06 | -1.18 | 88.7161 | 89.8625 | 88.357 | 714 |
| 1716323160 | 89.4134 | 0.38 | 0.42 | 88.6313 | 89.4724 | 87.3983 | 3125 |
| 1716236760 | 89.0383 | -3.01 | -3.27 | 91.435 | 92.05 | 88.7074 | 3424 |
| 1715977620 | 92.05 | 2.5 | 2.79 | 90.5 | 92.05 | 89.6801 | 994 |
| 1715891220 | 89.5485 | -0.67 | -0.74 | 89.6174 | 91.26 | 88.98 | 4444 |
| 1715804820 | 90.2199 | 2.22 | 2.52 | 89.2818 | 90.2199 | 88.7481 | 4802 |
| 1715718420 | 88 | 2.35 | 2.74 | 85.5 | 88 | 85.5 | 1672 |
| 1715631960 | 85.6503 | 0.94 | 1.11 | 85 | 86.11 | 85 | 2101 |
| 1715372820 | 84.7116 | 1.13 | 1.35 | 84.52 | 85.069999 | 84.3856 | 1575 |
| 1715286420 | 83.584599 | 0.77 | 0.94 | 84 | 84.06 | 83.3108 | 191 |
| 1715200020 | 82.81 | -1.03 | -1.23 | 83.7202 | 83.7202 | 82.81 | 273 |
| 1715113620 | 83.8419 | 1.62 | 1.97 | 82.0318 | 83.8419 | 81.6373 | 980 |
| 1715027220 | 82.2229 | 0.63 | 0.78 | 82.087999 | 82.4899 | 82.087999 | 120 |
| 1714768020 | 81.5901 | -0.74 | -0.90 | 82.147099 | 83.099999 | 81.5901 | 1735 |
| 1714681560 | 82.329899 | 1.83 | 2.27 | 82.471599 | 82.471599 | 81.6473 | 171 |
| 1714508820 | 80.5 | -1.52 | -1.85 | 81.1049 | 81.1049 | 80.477999 | 649 |
| 1714422420 | 82.02 | 2.89 | 3.66 | 79.5417 | 82.02 | 79.496399 | 413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
