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 | 1.35 | 1.51125041979 | 89.33 | 92.17 | 88.88 | 1170971 | 91.57232885 | CS |
| 4 | -13.12 | -12.6396917148 | 103.8 | 105.215 | 88.88 | 1199905 | 97.22425203 | CS |
| 12 | -18.73 | -17.1190933187 | 109.41 | 111.79 | 88.88 | 1039547 | 101.86647325 | CS |
| 26 | -7.51 | -7.64843670435 | 98.19 | 114.5 | 88.88 | 941174 | 101.25917405 | CS |
| 52 | 0.37 | 0.409699922489 | 90.31 | 114.5 | 80.7056 | 970582 | 96.98219332 | CS |
| 156 | -27.04 | -22.9697587496 | 117.72 | 129.475 | 68.89 | 1009010 | 92.98944067 | CS |
| 260 | 11.42 | 14.4082765582 | 79.26 | 130.47 | 34.44 | 1014925 | 90.71545655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 91.74 | 0.23 | 0.25 | 91.555 | 92.7 | 91.25 | 1096664 |
| 1735256400 | 91.51 | -0.06 | -0.07 | 91.01 | 91.91 | 90.92 | 695102 |
| 1735077840 | 91.57 | 0.36 | 0.39 | 91.13 | 91.72 | 90.82 | 309244 |
| 1734997200 | 91.21 | -0.55 | -0.60 | 91.33 | 92.12 | 90.28 | 1168325 |
| 1734738000 | 91.76 | 1.73 | 1.92 | 89.265 | 92.17 | 89.265 | 2321380 |
| 1734651600 | 90.03 | -0.92 | -1.01 | 91.3 | 92.27 | 90 | 1136858 |
| 1734565200 | 90.95 | -4.4 | -4.61 | 94.915 | 95.615 | 90.86 | 1266542 |
| 1734478800 | 95.35 | -1.11 | -1.15 | 96.185 | 97.275 | 94.99 | 1390596 |
| 1734392400 | 96.46 | -2.04 | -2.07 | 97.07 | 97.83 | 96.2497 | 1138291 |
| 1734133200 | 98.5 | -1.24 | -1.24 | 99.305 | 99.305 | 97.905 | 1409713 |
| 1734046800 | 99.74 | 0.41 | 0.41 | 99.52 | 100.43 | 99.04 | 1399383 |
| 1733960400 | 99.33 | 0.01 | 0.01 | 99.91 | 100.115 | 98.86 | 1487114 |
| 1733874000 | 99.32 | -0.76 | -0.76 | 99.84 | 100.235 | 98.18 | 1382038 |
| 1733787600 | 100.08 | -0.99 | -0.98 | 102.2436 | 102.515 | 99.93 | 1251653 |
| 1733528400 | 101.07 | -0.44 | -0.43 | 102.35 | 102.36 | 100.545 | 1294200 |
| 1733442000 | 101.51 | -0.43 | -0.42 | 101.99 | 102.71 | 101.05964 | 1296155 |
| 1733355600 | 101.94 | -1 | -0.97 | 102.435 | 102.435 | 100.815 | 1302879 |
| 1733269200 | 102.94 | -1.33 | -1.28 | 104.49 | 104.54 | 102.7 | 831126 |
| 1733182800 | 104.27 | -0.45 | -0.43 | 104.88 | 105.1 | 103.4 | 833747 |
| 1732917840 | 104.72 | 0.49 | 0.47 | 104.24 | 105.04 | 103.49 | 489414 |
| 1732750800 | 104.23 | -0.74 | -0.70 | 105.38 | 106.14 | 103.82 | 701520 |
| 1732664400 | 104.97 | -0.87 | -0.82 | 105.545 | 105.545 | 104.3501 | 970727 |
| 1732578000 | 105.84 | 0.25 | 0.24 | 107.05 | 107.5 | 105.82 | 1077358 |
| 1732318800 | 105.59 | 1.99 | 1.92 | 103.9 | 105.84 | 103.7 | 998512 |
| 1732232400 | 103.6 | 2.23 | 2.20 | 101.18 | 103.72 | 100.525 | 1243354 |
| 1732146000 | 101.37 | 0.04 | 0.04 | 101.19 | 101.56 | 100.81 | 1779304 |
| 1732059600 | 101.33 | -2.68 | -2.58 | 102.64 | 102.8984 | 101.19 | 826168 |
| 1731973200 | 104.01 | 2.4 | 2.36 | 103.085 | 104.11 | 102.51 | 1165655 |
| 1731714000 | 101.61 | 0.86 | 0.85 | 101.84 | 102.06 | 100.89 | 957303 |
| 1731627600 | 100.75 | -0.02 | -0.02 | 101.06 | 101.41 | 100.11 | 1016326 |
| 1731541200 | 100.77 | 0.28 | 0.28 | 100.83 | 102.14 | 100.51 | 827938 |
| 1731454800 | 100.49 | -1.88 | -1.84 | 101.55 | 101.9499 | 100.33 | 1021287 |
| 1731368400 | 102.37 | 0.9 | 0.89 | 101.67 | 103.0882 | 100.92 | 1104838 |
| 1731109200 | 101.47 | -2.07 | -2.00 | 102.42 | 102.935 | 101.16 | 1107268 |
| 1731022800 | 103.54 | -0.14 | -0.14 | 103.91 | 104.805 | 103.0301 | 1519750 |
| 1730936400 | 103.68 | 2.8 | 2.78 | 104.58 | 105.0299 | 102.49 | 1735562 |
| 1730850000 | 100.88 | 0.83 | 0.83 | 98.17 | 100.92 | 98.17 | 1109495 |
| 1730763600 | 100.05 | -1.03 | -1.02 | 101.5 | 102.385 | 99.93 | 1192478 |
| 1730500800 | 101.08 | -4.01 | -3.82 | 102 | 104.54 | 100 | 1774333 |
| 1730414400 | 105.09 | 0.1 | 0.10 | 104.94 | 105.79 | 104.7 | 1312504 |
| 1730328000 | 104.99 | 0.15 | 0.14 | 105.17 | 106.8992 | 104.84 | 684683 |
| 1730241600 | 104.84 | -1.86 | -1.74 | 105.895 | 106.33 | 104.68 | 629532 |
| 1730155200 | 106.7 | 1.27 | 1.20 | 106.34 | 106.86 | 105.69 | 686004 |
| 1729896000 | 105.43 | -1.29 | -1.21 | 106.85 | 107.02 | 105.24 | 603275 |
| 1729809600 | 106.72 | -0.26 | -0.24 | 107.88 | 107.99 | 106.03 | 630643 |
| 1729723200 | 106.98 | -0.08 | -0.07 | 106.5 | 107.54 | 105.82 | 745380 |
| 1729636800 | 107.06 | -0.76 | -0.70 | 106.85 | 107.36 | 106.45 | 842051 |
| 1729550400 | 107.82 | -1.02 | -0.94 | 108.68 | 108.965 | 106.9791 | 513074 |
| 1729291200 | 108.84 | -0.61 | -0.56 | 110.1 | 110.1 | 108.18 | 872352 |
| 1729204800 | 109.45 | 0.73 | 0.67 | 109.33 | 109.53 | 107.98 | 610573 |
| 1729118400 | 108.72 | -1.6 | -1.45 | 108.87 | 110.88 | 108.4712 | 950937 |
| 1729032000 | 110.32 | -0.09 | -0.08 | 110.39 | 111.79 | 109.68 | 934592 |
| 1728945600 | 110.41 | -0.16 | -0.14 | 109.88 | 110.745 | 109.3131 | 873613 |
| 1728686400 | 110.57 | 0.46 | 0.42 | 110.42 | 111.245 | 110.42 | 521179 |
| 1728600000 | 110.11 | 0.39 | 0.36 | 109.72 | 110.765 | 109.085 | 477679 |
| 1728513600 | 109.72 | 1.45 | 1.34 | 108.38 | 110.12 | 107.83 | 567716 |
| 1728427200 | 108.27 | -1 | -0.92 | 108.27 | 108.93 | 106.895 | 1051965 |
| 1728340800 | 109.27 | 0.27 | 0.25 | 107.78 | 109.43 | 107.78 | 803232 |
| 1728081600 | 109 | 1.07 | 0.99 | 109.725 | 109.84 | 107.95 | 750820 |
| 1727995200 | 107.93 | -2.22 | -2.02 | 109.03 | 109.19 | 107.47 | 995481 |
| 1727908800 | 110.15 | -0.48 | -0.43 | 110.335 | 110.87 | 109.7 | 529722 |
| 1727822400 | 110.63 | -1.32 | -1.18 | 112.01 | 112.01 | 110 | 844227 |
| 1727735520 | 111.95 | -0.43 | -0.38 | 112.3 | 112.3 | 110.9 | 726491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
