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 | -1.19 | -1.21602288984 | 97.86 | 99.87 | 95.025 | 804430 | 97.42275154 | CS |
| 4 | -7.32 | -7.03913837869 | 103.99 | 105.59 | 95.025 | 817785 | 100.98582413 | CS |
| 12 | -26.25 | -21.3553530752 | 122.92 | 125.76 | 95.025 | 794451 | 109.20411484 | CS |
| 26 | -23.75 | -19.7226374356 | 120.42 | 130.255 | 95.025 | 741879 | 112.78166175 | CS |
| 52 | -34.22 | -26.1440904576 | 130.89 | 140.46 | 95.025 | 680606 | 116.73345736 | CS |
| 156 | -35.59 | -26.9091184031 | 132.26 | 150.28 | 88.55 | 653999 | 121.35676153 | CS |
| 260 | 18.61 | 23.8406354087 | 78.06 | 158.615 | 35.33 | 632244 | 108.53872219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 96.04 | 0.46 | 0.48 | 95.62 | 96.41 | 95.375 | 849357 |
| 1719873600 | 95.58 | -2.3 | -2.35 | 98.97 | 98.97 | 95.025 | 790293 |
| 1719614400 | 97.88 | -0.94 | -0.95 | 99.02 | 99.87 | 97.18 | 983225 |
| 1719528000 | 98.82 | -0.39 | -0.39 | 98.75 | 99.18 | 97.31 | 819654 |
| 1719441600 | 99.21 | 0.81 | 0.82 | 97.86 | 99.26 | 96.6 | 579620 |
| 1719355200 | 98.4 | -3.48 | -3.42 | 100.15 | 100.39 | 97.16 | 1029662 |
| 1719268800 | 101.88 | 0.88 | 0.87 | 101.57 | 103.37 | 100.475 | 693062 |
| 1719009600 | 101 | 0.06 | 0.06 | 100.68 | 101.38 | 99.88 | 1993651 |
| 1718923200 | 100.94 | -1.39 | -1.36 | 102.44 | 102.44 | 100.725 | 700367 |
| 1718750400 | 102.33 | -0.38 | -0.37 | 102.91 | 104.07 | 101.87 | 849836 |
| 1718664000 | 102.71 | -0.97 | -0.94 | 102.96 | 103.27 | 101.45 | 840553 |
| 1718404800 | 103.68 | -1.79 | -1.70 | 104.2 | 105.145 | 102.96 | 785693 |
| 1718318400 | 105.47 | 1.7 | 1.64 | 103.62 | 105.59 | 102.57 | 898468 |
| 1718232000 | 103.77 | 1.93 | 1.90 | 103.3 | 105 | 102.75 | 804960 |
| 1718145600 | 101.84 | 0.22 | 0.22 | 101.23 | 102.51 | 100.24 | 544506 |
| 1718059200 | 101.62 | -1.48 | -1.44 | 102.61 | 103.63 | 101.58 | 481798 |
| 1717800000 | 103.1 | -0.5 | -0.48 | 102.55 | 103.54 | 101.9 | 534367 |
| 1717713600 | 103.6 | 0.07 | 0.07 | 103.53 | 103.84 | 102.66 | 598498 |
| 1717627200 | 103.53 | -0.2 | -0.19 | 103.99 | 104.23 | 101.89 | 760344 |
| 1717540800 | 103.73 | -1.62 | -1.54 | 104.5 | 104.73 | 103.22 | 850881 |
| 1717454400 | 105.35 | -1.98 | -1.84 | 107.99 | 107.99 | 105.115 | 570358 |
| 1717195200 | 107.33 | 2.63 | 2.51 | 104.85 | 107.43 | 104.735 | 802044 |
| 1717108800 | 104.7 | 0.05 | 0.05 | 104.86 | 106.13 | 104.04 | 764606 |
| 1717022400 | 104.65 | -1.51 | -1.42 | 105.5 | 105.61 | 102.76 | 1314042 |
| 1716936000 | 106.16 | -0.4 | -0.38 | 106.72 | 107.2699 | 105.83 | 687172 |
| 1716590400 | 106.56 | -0.89 | -0.83 | 108.05 | 108.38 | 106.105 | 535163 |
| 1716504000 | 107.45 | -1.09 | -1.00 | 108.92 | 109.195 | 106.89 | 675168 |
| 1716417600 | 108.54 | 0.4 | 0.37 | 107.49 | 109.3 | 107.49 | 686723 |
| 1716331200 | 108.14 | -1.97 | -1.79 | 110.1 | 110.46 | 107.6 | 561775 |
| 1716244800 | 110.11 | 0.09 | 0.08 | 109.98 | 110.49 | 109.52 | 674775 |
| 1715985600 | 110.02 | -2.01 | -1.79 | 110 | 111.53 | 109.835 | 873696 |
| 1715899200 | 112.03 | -6.01 | -5.09 | 114.83 | 115.365 | 112.01 | 1176996 |
| 1715812800 | 118.04 | 0.76 | 0.65 | 117.97 | 119.23 | 117.475 | 616927 |
| 1715726400 | 117.28 | 1.03 | 0.89 | 117.17 | 119.71 | 116.97 | 877866 |
| 1715640000 | 116.25 | 0.2 | 0.17 | 116.26 | 117.75 | 115.86 | 963080 |
| 1715380800 | 116.05 | -0.24 | -0.21 | 117.03 | 117.235 | 114.46 | 532129 |
| 1715294400 | 116.29 | 2.36 | 2.07 | 113.91 | 116.36 | 113.68 | 469138 |
| 1715208000 | 113.93 | -3.15 | -2.69 | 116.39 | 117 | 113.89 | 919700 |
| 1715121600 | 117.08 | 1.61 | 1.39 | 115.99 | 117.69 | 114.91 | 1103155 |
| 1715035200 | 115.47 | 3.66 | 3.27 | 113.39 | 115.6 | 112.82 | 985804 |
| 1714776000 | 111.81 | 1.18 | 1.07 | 110.56 | 112.8 | 110.21 | 1097316 |
| 1714689600 | 110.63 | -1.51 | -1.35 | 110 | 115.3 | 107.65 | 1544953 |
| 1714603200 | 112.14 | -2.05 | -1.80 | 113.98 | 113.98 | 111.8 | 1208623 |
| 1714516800 | 114.19 | -4.95 | -4.15 | 117.08 | 117.425 | 114.03 | 912648 |
| 1714430400 | 119.14 | 2.53 | 2.17 | 117.17 | 119.88 | 116.79 | 629976 |
| 1714171200 | 116.61 | -1.06 | -0.90 | 117.64 | 118.18 | 116.225 | 664039 |
| 1714084800 | 117.67 | -1.02 | -0.86 | 118.195 | 118.96 | 116.475 | 671004 |
| 1713998400 | 118.69 | 1.24 | 1.06 | 116.86 | 119.03 | 116.01 | 722837 |
| 1713912000 | 117.45 | -1.72 | -1.44 | 119.31 | 121.485 | 117.32 | 668753 |
| 1713825600 | 119.17 | 0.42 | 0.35 | 116.41 | 120 | 115.396 | 849703 |
| 1713566400 | 118.75 | 2.02 | 1.73 | 116.63 | 119.02 | 115.98 | 735541 |
| 1713480000 | 116.73 | 0.49 | 0.42 | 116.89 | 117.745 | 115.69 | 552611 |
| 1713393600 | 116.24 | -0.83 | -0.71 | 118.07 | 118.39 | 115.35 | 610249 |
| 1713307200 | 117.07 | -0.97 | -0.82 | 116.08 | 117.595 | 115.54 | 440792 |
| 1713220800 | 118.04 | -1.97 | -1.64 | 121.2 | 121.775 | 117.93 | 693139 |
| 1712961600 | 120.01 | -1.87 | -1.53 | 121.73 | 122.26 | 119.97 | 629327 |
| 1712875200 | 121.88 | -3.49 | -2.78 | 125.61 | 125.76 | 121.19 | 614099 |
| 1712788800 | 125.37 | 1.45 | 1.17 | 122.92 | 125.53 | 122.71 | 653450 |
| 1712702400 | 123.92 | 2.56 | 2.11 | 122.08 | 124.46 | 121.94 | 520828 |
| 1712616000 | 121.36 | -0.97 | -0.79 | 122.78 | 123.18 | 121.11 | 363976 |
| 1712356800 | 122.33 | 0.3 | 0.25 | 122.28 | 122.68 | 121.44 | 434116 |
| 1712270400 | 122.03 | 1.42 | 1.18 | 121.7 | 123.9 | 120.4 | 695673 |
| 1712184000 | 120.61 | -0.9 | -0.74 | 119.83 | 121.72 | 119.69 | 532705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
