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 | -0.31 | -0.266574941955 | 116.29 | 129.075 | 114.01 | 4525 | 118.61204703 | CS |
| 4 | 8.19 | 7.59810743112 | 107.79 | 129.075 | 104.62 | 2701 | 113.99835013 | CS |
| 12 | 14.32 | 14.0861695849 | 101.66 | 129.075 | 99.07 | 2254 | 109.62421758 | CS |
| 26 | 16.6 | 16.7035620849 | 99.38 | 129.075 | 92.4 | 2059 | 104.6219993 | CS |
| 52 | 22.81 | 24.4821294408 | 93.17 | 129.075 | 92.01 | 2454 | 104.91487042 | CS |
| 156 | 61.82 | 114.143279173 | 54.16 | 129.075 | 47.9 | 4579 | 84.2942441 | CS |
| 260 | -8.4 | -6.75349734684 | 124.38 | 170.99 | 34.33 | 3844 | 81.15568466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 116.4 | -0.7 | -0.60 | 116.35 | 118.86 | 116.35 | 1556 |
| 1721342100 | 117.1 | -1.28 | -1.08 | 118.97 | 119.98 | 117.01 | 3001 |
| 1721255700 | 118.38 | -0.62 | -0.52 | 118.72 | 124 | 117.57 | 6188 |
| 1721169300 | 119 | -1.3 | -1.08 | 119.09 | 129.07499 | 117.06 | 8180 |
| 1721082900 | 120.3 | 2.8 | 2.38 | 116.29 | 120.3 | 114.01 | 3698 |
| 1720823700 | 117.5 | 2.27 | 1.97 | 115.65 | 117.5 | 115.65 | 697 |
| 1720737300 | 115.23 | 10.18 | 9.69 | 106.6 | 115.24 | 106.6 | 6926 |
| 1720650900 | 105.05 | 0.43 | 0.41 | 104.88 | 106.45 | 104.88 | 706 |
| 1720564500 | 104.62 | -2.33 | -2.18 | 106.95 | 106.95 | 104.62 | 567 |
| 1720478100 | 106.9499 | 1.93 | 1.84 | 108.15 | 108.15 | 105.2485 | 1449 |
| 1720218900 | 105.02 | -4.94 | -4.49 | 107.79 | 107.79 | 105.02 | 3919 |
| 1720040640 | 109.96 | 3.16 | 2.96 | 108.73 | 109.96 | 106.51 | 915 |
| 1719959700 | 106.8 | 0.25 | 0.23 | 107.02 | 110.01 | 106.5 | 731 |
| 1719873300 | 106.55 | -5.07 | -4.54 | 108 | 110.685 | 106.55 | 3024 |
| 1719614100 | 111.62 | 0 | 0.00 | 111.62 | 111.62 | 111.62 | 0 |
| 1719527700 | 111.62 | -0.68 | -0.61 | 113 | 113 | 109.05 | 434 |
| 1719441300 | 112.3 | 2.25 | 2.04 | 111.45 | 113.25 | 111.45 | 1536 |
| 1719354900 | 110.05 | 0.95 | 0.87 | 111.16 | 111.16 | 108.04 | 1875 |
| 1719268500 | 109.1 | 3.92 | 3.73 | 107.79 | 114.1 | 105.5 | 3223 |
| 1719009300 | 105.18 | -2.81 | -2.60 | 105 | 110 | 104.75 | 3714 |
| 1718922900 | 107.99 | 3.43 | 3.28 | 106.3 | 107.99 | 106.3 | 1024 |
| 1718750100 | 104.56 | 1.05 | 1.01 | 105.95 | 107.59 | 104.56 | 6139 |
| 1718663700 | 103.51 | -3.14 | -2.94 | 106.54 | 108 | 103.51 | 4454 |
| 1718404500 | 106.65 | -2.65 | -2.42 | 107.35 | 107.35 | 106.65 | 129 |
| 1718318100 | 109.3 | -0.37 | -0.34 | 110.65 | 110.65 | 108.36 | 1171 |
| 1718231700 | 109.67 | 1.79 | 1.66 | 110 | 110 | 107.15 | 1220 |
| 1718145300 | 107.88 | -1.56 | -1.43 | 109.18 | 109.18 | 106.21 | 3775 |
| 1718058900 | 109.44 | 3.18 | 2.99 | 106.72 | 109.9526 | 106.72 | 6702 |
| 1717799700 | 106.26 | 0.38 | 0.36 | 106.65 | 106.65 | 103.56 | 932 |
| 1717713300 | 105.8801 | 2.93 | 2.85 | 102.95 | 105.885 | 102.95 | 994 |
| 1717626900 | 102.95 | -1.65 | -1.58 | 105.07 | 105.07 | 100.2201 | 2735 |
| 1717540500 | 104.6 | -9.4 | -8.25 | 112.28 | 112.28 | 104.6 | 3479 |
| 1717454100 | 114 | 0 | 0.00 | 111.05 | 114 | 107.48 | 914 |
| 1717194900 | 114 | 4.51 | 4.12 | 109.96 | 114 | 107.03 | 718 |
| 1717108500 | 109.49 | -0.05 | -0.05 | 109 | 109.49 | 107.23 | 858 |
| 1717022100 | 109.54 | -10.46 | -8.72 | 119.94 | 120.4568 | 108 | 3816 |
| 1716935700 | 120 | 9.01 | 8.12 | 112.97 | 120.93 | 112.97 | 3119 |
| 1716590100 | 110.99 | 5.32 | 5.03 | 106.3 | 117.67 | 105.67 | 4218 |
| 1716503700 | 105.67 | -7.29 | -6.45 | 112.5 | 112.96 | 105.67 | 468 |
| 1716417300 | 112.96 | 1.11 | 0.99 | 110.85 | 112.96 | 110.85 | 441 |
| 1716330900 | 111.85 | 4.85 | 4.53 | 104.6 | 111.85 | 104.6 | 1076 |
| 1716244500 | 107 | 1.28 | 1.21 | 109.27 | 109.27 | 105.5 | 3599 |
| 1715985300 | 105.72 | 2.02 | 1.95 | 104.95 | 105.72 | 104.95 | 583 |
| 1715898900 | 103.7 | -3.01 | -2.82 | 106.86 | 106.86 | 102.9801 | 1241 |
| 1715812500 | 106.71 | 0.1 | 0.09 | 106.95 | 106.95 | 106.71 | 1127 |
| 1715726100 | 106.61 | 3.11 | 3.00 | 103 | 106.61 | 102.1 | 1045 |
| 1715639700 | 103.5 | -0.54 | -0.52 | 104.64 | 104.64 | 102.59 | 1833 |
| 1715380500 | 104.04 | 0.06 | 0.06 | 102.1 | 106.35 | 102.1 | 165 |
| 1715294100 | 103.98 | 0.07 | 0.07 | 103.98 | 103.98 | 102.15 | 474 |
| 1715207700 | 103.91 | 1.38 | 1.35 | 101.05 | 105.8 | 101.05 | 609 |
| 1715121300 | 102.53 | -0.45 | -0.44 | 100.07 | 102.53 | 100.07 | 715 |
| 1715034900 | 102.98 | -0.47 | -0.45 | 102.7 | 105.6 | 102.685 | 5047 |
| 1714775700 | 103.45 | -0.35 | -0.34 | 105.3 | 105.3 | 102.91 | 185 |
| 1714689300 | 103.8 | -1.68 | -1.59 | 105.42 | 105.42 | 101.27 | 1185 |
| 1714602900 | 105.48 | 3.02 | 2.95 | 103.01 | 105.87 | 99.07 | 2880 |
| 1714516500 | 102.46 | -1.82 | -1.75 | 103.97 | 104 | 101.92 | 2024 |
| 1714430100 | 104.28 | 2.31 | 2.27 | 101.66 | 104.28 | 101.66 | 2811 |
| 1714170900 | 101.97 | -0.5 | -0.49 | 102.24 | 102.24 | 101.97 | 463 |
| 1714084500 | 102.47 | 1.77 | 1.76 | 99.31 | 102.47 | 99.31 | 3306 |
| 1713998100 | 100.7 | 1.13 | 1.13 | 99.5 | 101.09 | 99.5 | 6039 |
| 1713911700 | 99.57 | 1.02 | 1.04 | 99.5 | 100.1 | 99.5 | 4288 |
| 1713825300 | 98.55 | -2.49 | -2.46 | 100.85 | 100.85 | 98.55 | 10391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
