News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.72 | 2.50529612232 | 108.57 | 112.22 | 106.78 | 1185655 | 109.27866172 | CS |
| 4 | 5.29 | 4.99056603774 | 106 | 112.22 | 104.13 | 1408986 | 107.00620468 | CS |
| 12 | 4.23 | 3.95105548291 | 107.06 | 114.28 | 104.13 | 1648687 | 108.74615061 | CS |
| 26 | 12.22 | 12.3347128293 | 99.07 | 114.28 | 96.15 | 1558098 | 105.4261411 | CS |
| 52 | 7.12 | 6.8349812806 | 104.17 | 114.28 | 87.1 | 1533557 | 101.56055371 | CS |
| 156 | 10.17 | 10.0573575949 | 101.12 | 126.815 | 87.1 | 1373186 | 105.86167391 | CS |
| 260 | 5.23 | 4.93117103526 | 106.06 | 135.55 | 75.195 | 1361882 | 105.63993892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 110.48 | -0.25 | -0.23 | 111.4 | 111.4 | 110.02 | 1012175 |
| 1721342400 | 110.73 | 0.09 | 0.08 | 110.02 | 112.22 | 110.02 | 971614 |
| 1721256000 | 110.64 | 2.17 | 2.00 | 108.91 | 111.14 | 108.45 | 1344196 |
| 1721169600 | 108.47 | 1.64 | 1.54 | 107.8 | 108.9 | 107.57 | 1329341 |
| 1721083200 | 106.83 | -2.34 | -2.14 | 108.57 | 108.6 | 106.78 | 1343991 |
| 1720824000 | 109.17 | 0.68 | 0.63 | 108.95 | 109.86 | 108.61 | 1042699 |
| 1720737600 | 108.49 | 2.57 | 2.43 | 106.47 | 108.75 | 106.27 | 1385880 |
| 1720651200 | 105.92 | 0.97 | 0.92 | 105.58 | 105.93 | 104.91 | 1291993 |
| 1720564800 | 104.95 | 0.2 | 0.19 | 104.57 | 105.59 | 104.13 | 1361517 |
| 1720478400 | 104.75 | -0.62 | -0.59 | 105.29 | 105.635 | 104.31 | 1868635 |
| 1720219200 | 105.37 | -0.18 | -0.17 | 105.44 | 106 | 104.94 | 2579098 |
| 1720040640 | 105.55 | -0.34 | -0.32 | 105.97 | 107.33 | 105.5 | 1124180 |
| 1719960000 | 105.89 | 0.15 | 0.14 | 105.85 | 106.52 | 105.685 | 1529152 |
| 1719873600 | 105.74 | -1.02 | -0.96 | 107.45 | 107.715 | 105.56 | 1045240 |
| 1719614400 | 106.76 | 0 | 0.00 | 106.76 | 106.76 | 106.76 | 0 |
| 1719528000 | 106.76 | 0.36 | 0.34 | 106.45 | 106.8 | 105.92 | 947029 |
| 1719441600 | 106.4 | -0.25 | -0.23 | 106.17 | 106.585 | 105.345 | 935559 |
| 1719355200 | 106.65 | -1.08 | -1.00 | 107.6 | 107.64 | 105.72 | 1819122 |
| 1719268800 | 107.73 | 1.92 | 1.81 | 106 | 108.36 | 105.99 | 1365480 |
| 1719009600 | 105.81 | -0.48 | -0.45 | 106.19 | 107.395 | 105.59 | 2570531 |
| 1718923200 | 106.29 | 0.24 | 0.23 | 106 | 107.05 | 105.8524 | 1746850 |
| 1718750400 | 106.05 | -0.32 | -0.30 | 106.18 | 106.98 | 105.58 | 1499874 |
| 1718664000 | 106.37 | -0.65 | -0.61 | 106.18 | 107.2 | 105.64 | 1588140 |
| 1718404800 | 107.02 | -0.08 | -0.07 | 106.51 | 107.33 | 106.13 | 1525855 |
| 1718318400 | 107.1 | -0.26 | -0.24 | 107.49 | 107.615 | 105.63 | 1864590 |
| 1718232000 | 107.36 | -0.8 | -0.74 | 108.78 | 109.1 | 106.66 | 2183956 |
| 1718145600 | 108.16 | 0.1 | 0.09 | 107.27 | 108.65 | 106.68 | 2132377 |
| 1718059200 | 108.06 | -0.41 | -0.38 | 108.22 | 108.41 | 107.2 | 2090935 |
| 1717800000 | 108.47 | -1.38 | -1.26 | 109 | 109.91 | 108.35 | 1947105 |
| 1717713600 | 109.85 | -1.03 | -0.93 | 110.5 | 111.6699 | 109.525 | 2111291 |
| 1717627200 | 110.88 | -0.71 | -0.64 | 111.75 | 111.75 | 110.04 | 1895923 |
| 1717540800 | 111.59 | -0.19 | -0.17 | 111.39 | 112.19 | 110.48 | 1231364 |
| 1717454400 | 111.78 | -0.71 | -0.63 | 112.03 | 112.49 | 111.23 | 1655427 |
| 1717195200 | 112.49 | 4.71 | 4.37 | 108.85 | 112.68 | 108.185 | 3106368 |
| 1717108800 | 107.78 | 1.07 | 1.00 | 107.05 | 108 | 106.27 | 2474154 |
| 1717022400 | 106.71 | -0.82 | -0.76 | 106.73 | 107.245 | 106.32 | 1534680 |
| 1716936000 | 107.53 | -1.61 | -1.48 | 108.86 | 109.83 | 107.47 | 2076861 |
| 1716590400 | 109.14 | -0.26 | -0.24 | 109.7 | 110.0399 | 109.04 | 1285093 |
| 1716504000 | 109.4 | -3.3 | -2.93 | 112.13 | 112.13 | 109.34 | 1619236 |
| 1716417600 | 112.7 | -1.52 | -1.33 | 113.84 | 113.92 | 112.46 | 1635316 |
| 1716331200 | 114.22 | 1.42 | 1.26 | 113.13 | 114.28 | 112.55 | 1578691 |
| 1716244800 | 112.8 | -0.23 | -0.20 | 113.4 | 113.47 | 112.63 | 1379731 |
| 1715985600 | 113.03 | -0.34 | -0.30 | 113.44 | 113.54 | 112.6 | 2394565 |
| 1715899200 | 113.37 | 0.78 | 0.69 | 112.57 | 113.77 | 112.41 | 1437582 |
| 1715812800 | 112.59 | 1.29 | 1.16 | 112.24 | 113.065 | 111.92 | 1408370 |
| 1715726400 | 111.3 | -0.55 | -0.49 | 112.2 | 112.4631 | 111.03 | 1295556 |
| 1715640000 | 111.85 | -0.14 | -0.13 | 111.99 | 112.71 | 111.54 | 1479257 |
| 1715380800 | 111.99 | 0.51 | 0.46 | 112 | 112.605 | 111.17 | 1582262 |
| 1715294400 | 111.48 | 0.65 | 0.59 | 110.83 | 111.53 | 110.64 | 1590145 |
| 1715208000 | 110.83 | 0.25 | 0.23 | 110.41 | 110.91 | 109.71 | 1596762 |
| 1715121600 | 110.58 | 1.56 | 1.43 | 109.72 | 110.72 | 109.38 | 2273748 |
| 1715035200 | 109.02 | 0.94 | 0.87 | 108.5 | 109.38 | 107.85 | 2559500 |
| 1714776000 | 108.08 | 0.92 | 0.86 | 108 | 108.33 | 106.75 | 1720495 |
| 1714689600 | 107.16 | 0.18 | 0.17 | 107.2 | 107.595 | 106.27 | 1191863 |
| 1714603200 | 106.98 | 0.31 | 0.29 | 105.5 | 107.88 | 105.035 | 1232634 |
| 1714516800 | 106.67 | -0.5 | -0.47 | 106.53 | 107.53 | 105.855 | 1512093 |
| 1714430400 | 107.17 | 0.67 | 0.63 | 107.06 | 107.7788 | 106.87 | 1332683 |
| 1714171200 | 106.5 | -1.03 | -0.96 | 107.5 | 107.54 | 106.11 | 2144888 |
| 1714084800 | 107.53 | 1.07 | 1.01 | 106.57 | 107.77 | 105.78 | 1995706 |
| 1713998400 | 106.46 | -0.72 | -0.67 | 105.66 | 107.08 | 103.49 | 2667837 |
| 1713912000 | 107.18 | -0.27 | -0.25 | 107.46 | 108.45 | 106.96 | 1521215 |
| 1713825600 | 107.45 | 0.68 | 0.64 | 106.77 | 107.83 | 105.69 | 2810277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
