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 | -4.865 | -4.88969294939 | 99.495 | 100.08 | 93.78 | 1464913 | 96.06568995 | CS |
| 4 | -16.41 | -14.7784582133 | 111.04 | 111.37 | 93.78 | 1386885 | 100.03175997 | CS |
| 12 | -15.07 | -13.7374658159 | 109.7 | 122.9 | 93.78 | 1690920 | 104.22920831 | CS |
| 26 | 0.25 | 0.264886628523 | 94.38 | 124.68 | 89.06 | 1509609 | 104.30002876 | CS |
| 52 | -9.58 | -9.1929757221 | 104.21 | 135.67 | 89.06 | 1470791 | 107.84106193 | CS |
| 156 | -18.57 | -16.4045936396 | 113.2 | 135.67 | 59.9134 | 1479439 | 93.93155521 | CS |
| 260 | 47.1 | 99.0953082264 | 47.53 | 145.89 | 24.36 | 1281771 | 88.48036991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 95.02 | -1.14 | -1.19 | 95.285 | 98.28 | 94.8 | 1597065 |
| 1736379600 | 96.16 | 1.05 | 1.10 | 95.13 | 96.97 | 93.78 | 1445128 |
| 1736293200 | 95.11 | -2.59 | -2.65 | 97.01 | 98.43 | 94.35 | 1185659 |
| 1736206800 | 97.7 | -0.54 | -0.55 | 99.495 | 100.08 | 97.43 | 1631800 |
| 1735947600 | 98.24 | 0.71 | 0.73 | 97.8538 | 98.58 | 96.38 | 766159 |
| 1735861200 | 97.53 | -2.17 | -2.18 | 100.64 | 101.3 | 96.92 | 1304314 |
| 1735688400 | 99.7 | -0.19 | -0.19 | 100.34 | 100.755 | 98.77 | 2399539 |
| 1735602000 | 99.89 | -0.01 | -0.01 | 99.05 | 100.58 | 97.59 | 861560 |
| 1735342800 | 99.9 | -1.17 | -1.16 | 100.485 | 101.39 | 99.315 | 925834 |
| 1735256400 | 101.07 | -1.26 | -1.23 | 101.15 | 101.88 | 100.41 | 719153 |
| 1735077840 | 102.33 | 0.4 | 0.39 | 102.02 | 102.36 | 100.25 | 405219 |
| 1734997200 | 101.93 | 0.55 | 0.54 | 100.85 | 102.45 | 99.66 | 867895 |
| 1734738000 | 101.38 | 3.93 | 4.03 | 97.995 | 102.35 | 97.45 | 3600991 |
| 1734651600 | 97.45 | -4.29 | -4.22 | 101.995 | 101.995 | 97.09 | 1700234 |
| 1734565200 | 101.74 | -6.8 | -6.26 | 109 | 110.76 | 101.54 | 1366315 |
| 1734478800 | 108.54 | 0.78 | 0.72 | 107.275 | 109.65 | 107.275 | 1475026 |
| 1734392400 | 107.76 | -2.71 | -2.45 | 111.04 | 111.37 | 107.66 | 1325159 |
| 1734133200 | 110.47 | -1.44 | -1.29 | 111.13 | 113.19 | 110.01 | 1045354 |
| 1734046800 | 111.91 | -1.05 | -0.93 | 113.185 | 113.26 | 110.615 | 639157 |
| 1733960400 | 112.96 | 1.12 | 1.00 | 112.705 | 114.83 | 112.69 | 820945 |
| 1733874000 | 111.84 | -1.14 | -1.01 | 112.025 | 113.4 | 110.09 | 902571 |
| 1733787600 | 112.98 | 3.06 | 2.78 | 111.44 | 115.515 | 110.92 | 1464107 |
| 1733528400 | 109.92 | 2.74 | 2.56 | 108.435 | 112.65 | 108.375 | 1441723 |
| 1733442000 | 107.18 | -1.03 | -0.95 | 108.3 | 109.1 | 106.81 | 1028050 |
| 1733355600 | 108.21 | -3.11 | -2.79 | 111.53 | 111.87 | 108.11 | 1020882 |
| 1733269200 | 111.32 | -0.66 | -0.59 | 111.5 | 112.6757 | 110.36 | 1521760 |
| 1733182800 | 111.98 | -0.23 | -0.20 | 113.23 | 114.56 | 111.86 | 1613609 |
| 1732917840 | 112.21 | -1.87 | -1.64 | 114.48 | 115.59 | 112.09 | 772503 |
| 1732750800 | 114.08 | -0.67 | -0.58 | 115.12 | 115.78 | 113.85 | 1043572 |
| 1732664400 | 114.75 | -4.47 | -3.75 | 117.6858 | 117.6858 | 113.85 | 1641328 |
| 1732578000 | 119.22 | 7.22 | 6.45 | 114.86 | 122.9 | 114.85 | 2827335 |
| 1732318800 | 112 | 4.98 | 4.65 | 109.59 | 112.08 | 108.71 | 1868129 |
| 1732232400 | 107.02 | 3.54 | 3.42 | 105.16 | 107.47 | 104.45 | 1795102 |
| 1732146000 | 103.48 | 3.93 | 3.95 | 99.38 | 104.9 | 97.755 | 4400150 |
| 1732059600 | 99.55 | -2.9 | -2.83 | 101.55 | 102.19 | 99.36 | 2423080 |
| 1731973200 | 102.45 | -0.44 | -0.43 | 101.85 | 103.915 | 100.9 | 1791453 |
| 1731714000 | 102.89 | 0.64 | 0.63 | 102.305 | 103.38 | 101.27 | 1973201 |
| 1731627600 | 102.25 | -0.15 | -0.15 | 103.51 | 104.1099 | 101.48 | 3690847 |
| 1731541200 | 102.4 | 0.81 | 0.80 | 102.965 | 103.95 | 101.69 | 1653238 |
| 1731454800 | 101.59 | -2.67 | -2.56 | 104.18 | 105.15 | 101.38 | 1325608 |
| 1731368400 | 104.26 | 3.77 | 3.75 | 102.21 | 105.38 | 101.35 | 1814199 |
| 1731109200 | 100.49 | -0.82 | -0.81 | 101.93 | 101.93 | 98.535 | 1537706 |
| 1731022800 | 101.31 | 0.22 | 0.22 | 102.12 | 104.96 | 101 | 2246295 |
| 1730936400 | 101.09 | -7.63 | -7.02 | 95.535 | 102.36 | 94.43 | 5559354 |
| 1730850000 | 108.72 | -0.77 | -0.70 | 108.46 | 109.58 | 106.6075 | 1180304 |
| 1730763600 | 109.49 | 5.73 | 5.52 | 103.45 | 109.895 | 103.245 | 2144352 |
| 1730500800 | 103.76 | 0.71 | 0.69 | 103 | 105.44 | 102.27 | 1189327 |
| 1730414400 | 103.05 | 2.17 | 2.15 | 105.305 | 106.185 | 101.38 | 1872322 |
| 1730328000 | 100.88 | 0.76 | 0.76 | 98.79 | 101 | 98.45 | 2235309 |
| 1730241600 | 100.12 | -1.72 | -1.69 | 98.42 | 101.56 | 97.64 | 2108182 |
| 1730155200 | 101.84 | -0.18 | -0.18 | 103.74 | 103.855 | 101.46 | 2208476 |
| 1729896000 | 102.02 | -2.01 | -1.93 | 104.09 | 105.043 | 101.77 | 1589464 |
| 1729809600 | 104.03 | 0.22 | 0.21 | 104.78 | 105.63 | 103.77 | 1246387 |
| 1729723200 | 103.81 | -0.37 | -0.36 | 103.92 | 104.47 | 102.55 | 1630345 |
| 1729636800 | 104.18 | -2.11 | -1.99 | 104.968 | 105.36 | 102.32 | 2570580 |
| 1729550400 | 106.29 | -3.75 | -3.41 | 109.7 | 110.38 | 105.77 | 1278174 |
| 1729291200 | 110.04 | 1.67 | 1.54 | 109.81 | 110.51 | 108.41 | 957333 |
| 1729204800 | 108.37 | -4.61 | -4.08 | 112.53 | 113.125 | 108.15 | 1221917 |
| 1729118400 | 112.98 | -0.17 | -0.15 | 113.8 | 114.34 | 112.39 | 743160 |
| 1729032000 | 113.15 | 0.4 | 0.35 | 113.16 | 116.01 | 112.34 | 1108526 |
| 1728945600 | 112.75 | 0.93 | 0.83 | 111.75 | 113.1 | 109.99 | 960907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
