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 | -4.47 | -4.10091743119 | 109 | 114.06 | 99.73 | 401384 | 106.78452211 | CS |
| 4 | -5.28 | -4.80830525453 | 109.81 | 114.06 | 98.21 | 544870 | 105.10917241 | CS |
| 12 | 9.09 | 9.52430846605 | 95.44 | 132.25 | 93.9 | 615902 | 111.39312087 | CS |
| 26 | -65.47 | -38.5117647059 | 170 | 176.79 | 93.53 | 771427 | 116.78361012 | CS |
| 52 | -120.02 | -53.4491204631 | 224.55 | 235.64 | 93.53 | 657117 | 149.1790556 | CS |
| 156 | 24.78 | 31.0721003135 | 79.75 | 545.11 | 74.26 | 929753 | 181.0719618 | CS |
| 260 | 69.33 | 196.960227273 | 35.2 | 545.11 | 6.35 | 1569308 | 83.90143875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 104.53 | -1.23 | -1.16 | 104.54 | 105.53 | 103.27 | 238475 |
| 1721687700 | 105.76 | 3.91 | 3.84 | 102.21 | 106.59 | 99.73 | 513511 |
| 1721428500 | 101.85 | -7.3 | -6.69 | 108.64 | 108.64 | 101.67 | 464480 |
| 1721342100 | 109.15 | -2.98 | -2.66 | 110.41 | 113.14 | 108.64 | 291816 |
| 1721255700 | 112.13 | 1.21 | 1.09 | 109 | 114.06 | 109 | 498637 |
| 1721169300 | 110.92 | 2.79 | 2.58 | 109.94 | 110.97 | 107.665 | 375688 |
| 1721082900 | 108.13 | 0.7 | 0.65 | 107.44 | 111.59 | 106.02 | 529743 |
| 1720823700 | 107.43 | 3.75 | 3.62 | 105.07 | 107.93 | 103.58 | 634991 |
| 1720737300 | 103.68 | 4.67 | 4.72 | 101.84 | 104.51 | 100.1 | 789487 |
| 1720650900 | 99.01 | -3.02 | -2.96 | 101.43 | 101.91 | 98.21 | 615524 |
| 1720564500 | 102.03 | 0.01 | 0.01 | 101.73 | 102.74 | 99.0301 | 674648 |
| 1720478100 | 102.02 | -3.13 | -2.98 | 105.7 | 106.69 | 101.5 | 836361 |
| 1720218900 | 105.15 | -2.13 | -1.99 | 106.99 | 107.74 | 104.78 | 416718 |
| 1720040640 | 107.28 | 2.25 | 2.14 | 106.7 | 109.55 | 105.15 | 347750 |
| 1719959700 | 105.03 | 3.75 | 3.70 | 102.15 | 105.14 | 101.89 | 433355 |
| 1719873300 | 101.28 | -4.38 | -4.15 | 104.73 | 108.18 | 100.8 | 520479 |
| 1719614100 | 105.66 | 0 | 0.00 | 105.66 | 105.66 | 105.66 | 0 |
| 1719527700 | 105.66 | -2.4 | -2.22 | 108.11 | 109.74 | 105.37 | 1091023 |
| 1719441300 | 108.06 | -2.75 | -2.48 | 109.81 | 110.3 | 107.97 | 534980 |
| 1719354900 | 110.81 | -1.69 | -1.50 | 111.83 | 112.2 | 108.22 | 791338 |
| 1719268500 | 112.495 | 0.12 | 0.10 | 112.08 | 115.65 | 111.825 | 624723 |
| 1719009300 | 112.38 | 0.61 | 0.55 | 111.47 | 114 | 110.57 | 772475 |
| 1718922900 | 111.77 | 7.36 | 7.05 | 104.05 | 113.05 | 102.59 | 1134280 |
| 1718750100 | 104.41 | -1.12 | -1.06 | 105.27 | 106.96 | 104.34 | 470187 |
| 1718663700 | 105.53 | 0.28 | 0.27 | 104.78 | 106.08 | 102.53 | 351622 |
| 1718404500 | 105.25 | -2.96 | -2.74 | 106.03 | 107.73 | 103.305 | 655167 |
| 1718318100 | 108.21 | -3.39 | -3.04 | 111.43 | 111.43 | 107.01 | 330126 |
| 1718231700 | 111.6 | 7.34 | 7.04 | 107.7 | 113.725 | 107.35 | 950346 |
| 1718145300 | 104.26 | -2.72 | -2.54 | 105.23 | 105.84 | 103.99 | 524029 |
| 1718058900 | 106.98 | -1.23 | -1.14 | 106.43 | 108.75 | 105.5 | 493373 |
| 1717799700 | 108.21 | -0.02 | -0.02 | 106.19 | 109.54 | 105.5 | 295369 |
| 1717713300 | 108.23 | -2.75 | -2.48 | 110.78 | 111.32 | 106.5 | 409440 |
| 1717626900 | 110.98 | 1.79 | 1.64 | 109.9 | 111.22 | 108.4 | 262770 |
| 1717540500 | 109.19 | -3.85 | -3.41 | 112.17 | 113.22 | 108.41 | 403588 |
| 1717454100 | 113.04 | -0.69 | -0.61 | 114.85 | 114.9799 | 111.83 | 356517 |
| 1717194900 | 113.73 | 2.62 | 2.36 | 112.25 | 114.02 | 110.985 | 406684 |
| 1717108500 | 111.11 | 1.85 | 1.69 | 109.96 | 112.28 | 109.765 | 307439 |
| 1717022100 | 109.26 | -1.98 | -1.78 | 108.9 | 111 | 108.825 | 558658 |
| 1716935700 | 111.24 | -0.67 | -0.60 | 112.56 | 113.925 | 110.77 | 409847 |
| 1716590100 | 111.91 | 2.05 | 1.87 | 111 | 112.04 | 108.85 | 366788 |
| 1716503700 | 109.86 | -3.79 | -3.33 | 114.15 | 114.15 | 107.9 | 397220 |
| 1716417300 | 113.65 | -0.2 | -0.18 | 113.6 | 115.4409 | 112.92 | 364358 |
| 1716330900 | 113.85 | -4.42 | -3.74 | 117.63 | 118.0673 | 113.28 | 611788 |
| 1716244500 | 118.27 | -0.04 | -0.03 | 118.31 | 119.5 | 116.64 | 781613 |
| 1715985300 | 118.31 | -3.51 | -2.88 | 121.41 | 121.99 | 117.44 | 840407 |
| 1715898900 | 121.82 | -0.13 | -0.11 | 121.36 | 122.5 | 120 | 371908 |
| 1715812500 | 121.95 | -5.96 | -4.66 | 129.62 | 130 | 121.56 | 552554 |
| 1715726100 | 127.91 | 4.37 | 3.54 | 127.4 | 132.25 | 125.89 | 811803 |
| 1715639700 | 123.54 | 4.18 | 3.50 | 120.58 | 126.44 | 119.35 | 1429307 |
| 1715380500 | 119.36 | -0.85 | -0.71 | 121.59 | 121.59 | 117.44 | 431675 |
| 1715294100 | 120.21 | -0.23 | -0.19 | 120.79 | 122.5 | 119.745 | 427923 |
| 1715207700 | 120.44 | -1.17 | -0.96 | 119.19 | 121.33 | 118.8801 | 726978 |
| 1715121300 | 121.61 | 0.13 | 0.11 | 122 | 124 | 120.93 | 731919 |
| 1715034900 | 121.48 | 5.88 | 5.09 | 117.11 | 122 | 116.8 | 953772 |
| 1714775700 | 115.6 | 1.83 | 1.61 | 116.43 | 118.2 | 111.88 | 1058882 |
| 1714689300 | 113.77 | 19.02 | 20.07 | 110.27 | 118.44 | 109.45 | 2400694 |
| 1714602900 | 94.75 | -0.7 | -0.73 | 95.44 | 97.9 | 93.9 | 915276 |
| 1714516500 | 95.45 | -8.11 | -7.83 | 101.01 | 102.06 | 94.71 | 1246281 |
| 1714430100 | 103.56 | 2.81 | 2.79 | 101.99 | 105.36 | 101.26 | 626153 |
| 1714170900 | 100.75 | 1.18 | 1.19 | 98.38 | 102.405 | 98.38 | 737726 |
| 1714084500 | 99.57 | -3.73 | -3.61 | 101.08 | 101.52 | 93.53 | 1666601 |
| 1713998100 | 103.3 | 0.68 | 0.66 | 102.68 | 103.87 | 100.67 | 467011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
