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 | 6.52173913043 | 92 | 100.37 | 92 | 1531 | 98.43135336 | CS |
| 4 | -1.9 | -1.9019019019 | 99.9 | 100.37 | 89.9 | 1671 | 93.69955359 | CS |
| 12 | -10.88 | -9.99265246143 | 108.88 | 112 | 89.9 | 1443 | 99.95305251 | CS |
| 26 | 3.5 | 3.7037037037 | 94.5 | 122.35 | 89.9 | 1703 | 105.11179378 | CS |
| 52 | 18.26 | 22.8994231252 | 79.74 | 122.35 | 72.76 | 1450 | 98.2240549 | CS |
| 156 | 50.72 | 107.275803723 | 47.28 | 122.35 | 45.15 | 1168 | 79.50553118 | CS |
| 260 | 46.9 | 91.7808219178 | 51.1 | 122.35 | 30.2 | 1089 | 67.44099227 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 98 | -0.82 | -0.83 | 98.05 | 98.05 | 96.5 | 1179 |
| 1721079600 | 98.82 | -0.68 | -0.68 | 99.53 | 100.37 | 98.3 | 2218 |
| 1720820400 | 99.5 | 2 | 2.05 | 99.21 | 100 | 99.21 | 2360 |
| 1720734000 | 97.5 | 0.25 | 0.26 | 97 | 98.15 | 97 | 1004 |
| 1720647600 | 97.25 | 0 | 0.00 | 97.25 | 97.25 | 97.25 | 346 |
| 1720561200 | 97.25 | 5.25 | 5.71 | 92 | 97.25 | 92 | 1727 |
| 1720474800 | 92 | 0.64 | 0.70 | 90.56 | 92 | 90.56 | 1051 |
| 1720215600 | 91.36 | 0.49 | 0.54 | 90.87 | 91.75 | 90.5 | 2466 |
| 1720129200 | 90.87 | -0.01 | -0.01 | 90.7 | 90.87 | 90.7 | 430 |
| 1720042800 | 90.88 | 0.35 | 0.39 | 90.55 | 90.88 | 90.54 | 511 |
| 1719956400 | 90.53 | -2.96 | -3.17 | 93.43 | 93.43 | 90.52 | 2910 |
| 1719610800 | 93.49 | 2.99 | 3.30 | 90 | 93.49 | 90 | 2207 |
| 1719524400 | 90.5 | -1 | -1.09 | 91.26 | 91.5 | 89.9 | 2035 |
| 1719438000 | 91.5 | 0.5 | 0.55 | 91.2 | 91.5 | 91.15 | 1267 |
| 1719351600 | 91 | 0.1 | 0.11 | 90.95 | 92.65 | 90.95 | 2915 |
| 1719265200 | 90.9 | -2.45 | -2.62 | 92.51 | 93 | 90.9 | 2535 |
| 1719006000 | 93.35 | -3.75 | -3.86 | 97 | 97 | 93.35 | 3699 |
| 1718919600 | 97.1 | -1.4 | -1.42 | 98.51 | 98.51 | 97.1 | 833 |
| 1718833200 | 98.5 | -0.5 | -0.51 | 98.5 | 98.5 | 98.5 | 215 |
| 1718746800 | 99 | -0.7 | -0.70 | 99.9 | 99.9 | 99 | 1013 |
| 1718660400 | 99.7 | 1.7 | 1.73 | 97.96 | 99.7 | 97.96 | 1352 |
| 1718401200 | 98 | 0.29 | 0.30 | 97.8 | 99.5 | 97.6 | 5139 |
| 1718314800 | 97.71 | -0.51 | -0.52 | 98.63 | 99.29 | 97.71 | 2116 |
| 1718228400 | 98.22 | -5.78 | -5.56 | 101.1 | 101.1 | 97.45 | 5356 |
| 1718142000 | 104 | 2.5 | 2.46 | 102.68 | 104 | 102.15 | 2217 |
| 1718055600 | 101.5 | -0.5 | -0.49 | 102 | 102 | 101.26 | 1000 |
| 1717796400 | 102 | -2 | -1.92 | 102.5 | 102.5 | 102 | 323 |
| 1717710000 | 104 | 0 | 0.00 | 104 | 104 | 104 | 59 |
| 1717623600 | 104 | 0.79 | 0.77 | 104 | 104 | 104 | 460 |
| 1717537200 | 103.21 | -1.28 | -1.22 | 103.64 | 103.64 | 101.97 | 1641 |
| 1717450800 | 104.49 | 1.74 | 1.69 | 102.3 | 108 | 102.3 | 4788 |
| 1717191600 | 102.75 | 1.7 | 1.68 | 101.15 | 102.75 | 101.15 | 1398 |
| 1717105200 | 101.05 | -2.96 | -2.85 | 104 | 104 | 101.05 | 1497 |
| 1717018800 | 104.01 | -0.49 | -0.47 | 104.16 | 104.76 | 104 | 1499 |
| 1716932400 | 104.5 | -2.5 | -2.34 | 106 | 106 | 104.5 | 606 |
| 1716846000 | 107 | 1.2 | 1.13 | 105.8 | 108 | 105.8 | 2891 |
| 1716586800 | 105.8 | -2.7 | -2.49 | 105.8 | 105.8 | 105.8 | 100 |
| 1716500400 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 50 |
| 1716414000 | 108.5 | 1.49 | 1.39 | 107.85 | 108.5 | 107.85 | 533 |
| 1716327600 | 107.01 | -1.99 | -1.83 | 107.51 | 107.51 | 104 | 2007 |
| 1715982000 | 109 | -1.75 | -1.58 | 109.05 | 109.05 | 109 | 1459 |
| 1715895600 | 110.75 | 0.55 | 0.50 | 109.05 | 110.75 | 109.05 | 325 |
| 1715809200 | 110.2 | 2.16 | 2.00 | 108.99 | 110.2 | 108.99 | 1404 |
| 1715722800 | 108.04 | -2.96 | -2.67 | 108.04 | 108.04 | 108.04 | 199 |
| 1715636400 | 111 | -0.35 | -0.31 | 111 | 111 | 111 | 159 |
| 1715377200 | 111.35 | 0.85 | 0.77 | 109.65 | 111.35 | 109.65 | 225 |
| 1715290800 | 110.5 | 0.5 | 0.45 | 110.5 | 110.5 | 110.5 | 102 |
| 1715204400 | 110 | 1.5 | 1.38 | 108.5 | 110 | 108.5 | 1811 |
| 1715118000 | 108.5 | -0.5 | -0.46 | 109 | 109 | 108.5 | 304 |
| 1715031600 | 109 | -1 | -0.91 | 109 | 109 | 109 | 134 |
| 1714772400 | 110 | 0 | 0.00 | 110 | 110 | 110 | 75 |
| 1714686000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 30 |
| 1714599600 | 110 | -0.3 | -0.27 | 110.29 | 110.29 | 110 | 682 |
| 1714513200 | 110.3 | 5.05 | 4.80 | 106.99 | 112 | 106.99 | 1767 |
| 1714426800 | 105.25 | 0.3 | 0.29 | 107.25 | 107.25 | 105.25 | 857 |
| 1714167600 | 104.95 | 0 | 0.00 | 104.95 | 104.95 | 104.95 | 0 |
| 1714081200 | 104.95 | 1.68 | 1.63 | 100.85 | 104.95 | 100.25 | 3360 |
| 1713994800 | 103.27 | -2.05 | -1.95 | 105.01 | 105.5 | 102.81 | 1991 |
| 1713908400 | 105.32 | -2.71 | -2.51 | 108.88 | 108.88 | 105.15 | 841 |
| 1713822000 | 108.03 | -2.56 | -2.31 | 109.73 | 109.73 | 108.03 | 320 |
| 1713562800 | 110.59 | -3.39 | -2.97 | 112.29 | 112.29 | 110.59 | 215 |
| 1713476400 | 113.98 | -0.02 | -0.02 | 112.3 | 113.98 | 110.61 | 1282 |
| 1713390000 | 114 | 4 | 3.64 | 110.85 | 114.34 | 110.85 | 3958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
