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 | 2.89 | 2.74740944957 | 105.19 | 109.46 | 103.48 | 220787 | 106.17607046 | CS |
| 4 | -0.86 | -0.789425371764 | 108.94 | 110.07 | 101.42 | 251986 | 106.08947745 | CS |
| 12 | -3.94 | -3.51722906624 | 112.02 | 117.92 | 101.42 | 252019 | 109.8366394 | CS |
| 26 | -16.07 | -12.9440193315 | 124.15 | 124.15 | 101.42 | 265693 | 113.40402209 | CS |
| 52 | -35.39 | -24.6671778072 | 143.47 | 159.87 | 101.42 | 277047 | 123.27757772 | CS |
| 156 | -15.17 | -12.30831643 | 123.25 | 171.66 | 88.82 | 289777 | 122.95563105 | CS |
| 260 | 52.57 | 94.7036569987 | 55.51 | 171.66 | 38.69 | 310694 | 106.15145028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 108.08 | 0.53 | 0.49 | 108.52 | 109.46 | 107.29 | 123229 |
| 1719959700 | 107.55 | 2.17 | 2.06 | 105.38 | 108.81 | 104.4628 | 158083 |
| 1719873300 | 105.38 | -0.17 | -0.16 | 106.54 | 107.79 | 104.9628 | 160668 |
| 1719614100 | 105.55 | 0 | 0.00 | 105.55 | 105.55 | 105.55 | 0 |
| 1719527700 | 105.55 | -0.17 | -0.16 | 106.13 | 106.215 | 104.9401 | 184804 |
| 1719441300 | 105.72 | -0.48 | -0.45 | 105.19 | 105.86 | 103.48 | 294030 |
| 1719354900 | 106.2 | -2.13 | -1.97 | 107.7 | 108.34 | 105.91 | 227657 |
| 1719268500 | 108.33 | 1.34 | 1.25 | 107.04 | 110.07 | 106.99 | 246482 |
| 1719009300 | 106.99 | 1.91 | 1.82 | 105.54 | 107.2 | 104.805 | 606925 |
| 1718922900 | 105.08 | 1.49 | 1.44 | 103.03 | 106.35 | 103.02 | 251507 |
| 1718750100 | 103.59 | -1.77 | -1.68 | 105.06 | 105.535 | 102.65 | 217132 |
| 1718663700 | 105.36 | 1.4 | 1.35 | 103.99 | 105.825 | 103.525 | 202302 |
| 1718404500 | 103.96 | -2.26 | -2.13 | 104.55 | 104.68 | 101.42 | 293071 |
| 1718318100 | 106.22 | -1.62 | -1.50 | 107.35 | 107.78 | 104.9 | 174034 |
| 1718231700 | 107.84 | 3.19 | 3.04 | 107.5 | 109.31 | 106.3445 | 226781 |
| 1718145300 | 104.655 | -1.06 | -1.00 | 105 | 105.26 | 103.34 | 335785 |
| 1718058900 | 105.71 | -0.67 | -0.63 | 105.11 | 106.675 | 103.84 | 382679 |
| 1717799700 | 106.38 | -1.09 | -1.01 | 106.27 | 108.16 | 105.86 | 226539 |
| 1717713300 | 107.47 | -0.51 | -0.47 | 107.33 | 108.78 | 106.33 | 136773 |
| 1717626900 | 107.98 | -0.72 | -0.66 | 108.94 | 109.27 | 106.35 | 161576 |
| 1717540500 | 108.7 | -2.64 | -2.37 | 111.2 | 111.3 | 108.44 | 226506 |
| 1717454100 | 111.34 | -0.03 | -0.03 | 112.05 | 112.73 | 110.875 | 219344 |
| 1717194900 | 111.37 | 1.24 | 1.13 | 110.31 | 111.41 | 108.8 | 165902 |
| 1717108500 | 110.13 | 2.41 | 2.24 | 108.46 | 110.155 | 108.14 | 162014 |
| 1717022100 | 107.715 | -1.58 | -1.44 | 107.56 | 108.53 | 106.99 | 138631 |
| 1716935700 | 109.29 | -0.56 | -0.51 | 110.43 | 110.5092 | 108.67 | 134741 |
| 1716590100 | 109.845 | 1.05 | 0.96 | 109.37 | 110.31 | 108.875 | 166170 |
| 1716503700 | 108.8 | -3.26 | -2.91 | 111.84 | 111.84 | 108.25 | 197942 |
| 1716417300 | 112.06 | -0.43 | -0.38 | 111.84 | 112.56 | 111.355 | 112730 |
| 1716330900 | 112.49 | -0.88 | -0.78 | 112.55 | 113.2 | 111.675 | 149771 |
| 1716244500 | 113.37 | -0.82 | -0.72 | 113.81 | 115.1599 | 113.22 | 126926 |
| 1715985300 | 114.19 | -1.59 | -1.37 | 115.87 | 115.87 | 113.89 | 147330 |
| 1715898900 | 115.78 | -0.94 | -0.81 | 116.37 | 116.75 | 115.38 | 134499 |
| 1715812500 | 116.72 | -0.19 | -0.16 | 117.92 | 117.92 | 114.66 | 178200 |
| 1715726100 | 116.91 | 1.87 | 1.63 | 116.97 | 117.33 | 115.53 | 185182 |
| 1715639700 | 115.04 | 0.6 | 0.52 | 115.25 | 116.67 | 114.15 | 208773 |
| 1715380500 | 114.44 | -1.03 | -0.89 | 116.01 | 116.01 | 113.46 | 172352 |
| 1715294100 | 115.47 | -1.05 | -0.90 | 116.58 | 117.47 | 115.09 | 157030 |
| 1715207700 | 116.52 | 0.4 | 0.34 | 114.4 | 116.54 | 114.26 | 259913 |
| 1715121300 | 116.12 | 0.89 | 0.77 | 115.73 | 117.445 | 115.25 | 224381 |
| 1715034900 | 115.23 | 0.51 | 0.44 | 115.23 | 116.66 | 114.59 | 310227 |
| 1714775700 | 114.72 | -0.57 | -0.49 | 116.58 | 117.63 | 113.38 | 249162 |
| 1714689300 | 115.29 | 2.99 | 2.66 | 114.18 | 115.42 | 113.33 | 326903 |
| 1714602900 | 112.3 | 1.67 | 1.51 | 110.63 | 114.2 | 110.63 | 406018 |
| 1714516500 | 110.63 | -2.18 | -1.93 | 111.61 | 112.02 | 110.07 | 344835 |
| 1714430100 | 112.81 | 0.62 | 0.55 | 111.99 | 114.54 | 111.06 | 312579 |
| 1714170900 | 112.19 | 2.53 | 2.31 | 110.95 | 114.32 | 110.95 | 439424 |
| 1714084500 | 109.66 | -1.48 | -1.33 | 110.75 | 110.98 | 105.19 | 793568 |
| 1713998100 | 111.14 | 1.33 | 1.21 | 108.99 | 111.855 | 108.94 | 340829 |
| 1713911700 | 109.81 | 1.81 | 1.68 | 108.5 | 110.53 | 108.26 | 381781 |
| 1713825300 | 108 | -0.16 | -0.15 | 107.915 | 108.865 | 107.06 | 342635 |
| 1713566100 | 108.16 | 0.47 | 0.44 | 107.07 | 108.53 | 107.07 | 282624 |
| 1713479700 | 107.69 | 0.86 | 0.81 | 107.47 | 110.6 | 105.76 | 277148 |
| 1713393300 | 106.83 | -0.67 | -0.62 | 108.69 | 108.87 | 106.63 | 220486 |
| 1713306900 | 107.5 | -1.21 | -1.11 | 108.25 | 108.64 | 106.87 | 267414 |
| 1713220500 | 108.71 | -0.16 | -0.15 | 109.7 | 110.5 | 108.165 | 227168 |
| 1712961300 | 108.87 | -4.78 | -4.21 | 112.49 | 112.5 | 108.8 | 223518 |
| 1712874900 | 113.65 | 0.13 | 0.11 | 114.51 | 114.51 | 111.44 | 276162 |
| 1712788500 | 113.52 | -0.55 | -0.48 | 114.8 | 114.8 | 110.23 | 367305 |
| 1712702100 | 114.07 | 1.8 | 1.60 | 112.8 | 114.52 | 112.03 | 284035 |
| 1712615700 | 112.27 | 2.36 | 2.15 | 110.72 | 112.77 | 110.66 | 340834 |
| 1712356500 | 109.91 | -1.09 | -0.98 | 110.65 | 111.2 | 109.09 | 389513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
