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 | -2.47 | -2.20930232558 | 111.8 | 112.2742 | 106.74 | 462868 | 108.75088747 | CS |
| 4 | 4.38 | 4.17341591234 | 104.95 | 115.96 | 102.06 | 622293 | 108.55626731 | CS |
| 12 | 2.32 | 2.16802168022 | 107.01 | 115.96 | 94.72 | 574180 | 104.17812295 | CS |
| 26 | -8.67 | -7.34745762712 | 118 | 118.81 | 93.34 | 514846 | 105.62795949 | CS |
| 52 | 13.53 | 14.1231732777 | 95.8 | 127.98 | 93.34 | 498033 | 108.80056664 | CS |
| 156 | -3.25 | -2.88683602771 | 112.58 | 127.98 | 69.3005 | 531223 | 97.76375781 | CS |
| 260 | 18.86 | 20.8466895103 | 90.47 | 137.4699 | 46.72 | 557192 | 95.82455536 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 109.33 | 1.37 | 1.27 | 108.46 | 110.025 | 107.99 | 620925 |
| 1732146000 | 107.96 | 0.15 | 0.14 | 108.16 | 108.375 | 106.84 | 280063 |
| 1732059600 | 107.81 | -1.42 | -1.30 | 107.92 | 108.46 | 106.74 | 360869 |
| 1731973200 | 109.23 | 0.63 | 0.58 | 109.13 | 110.345 | 108.67 | 568972 |
| 1731714000 | 108.6 | -3.06 | -2.74 | 111.7 | 112.2742 | 107.84 | 466198 |
| 1731627600 | 111.66 | 1.24 | 1.12 | 111.485 | 113.195 | 110.38 | 577442 |
| 1731541200 | 110.42 | -0.8 | -0.72 | 111.525 | 112.42 | 110.27 | 486944 |
| 1731454800 | 111.22 | -1.32 | -1.17 | 111.94 | 112.3399 | 110.75 | 459359 |
| 1731368400 | 112.54 | 0.91 | 0.82 | 112.66 | 113.89 | 112.38 | 340796 |
| 1731109200 | 111.63 | -0.63 | -0.56 | 111.5 | 112.96 | 110.66 | 508231 |
| 1731022800 | 112.26 | -3.26 | -2.82 | 114.86 | 114.86 | 112.17 | 611634 |
| 1730936400 | 115.52 | 10.39 | 9.88 | 113.39 | 115.96 | 112.11 | 884009 |
| 1730850000 | 105.13 | 2.2 | 2.14 | 102.7 | 105.25 | 102.2 | 417088 |
| 1730763600 | 102.93 | -0.26 | -0.25 | 102.89 | 104.99 | 102.44 | 492058 |
| 1730500800 | 103.19 | 0.95 | 0.93 | 102.89 | 104.98 | 102.06 | 555173 |
| 1730414400 | 102.24 | -4.22 | -3.96 | 104.845 | 105.93 | 102.21 | 761254 |
| 1730328000 | 106.46 | -1.37 | -1.27 | 106.235 | 110.59 | 105.5 | 1410711 |
| 1730241600 | 107.83 | -2.19 | -1.99 | 108.97 | 110.49 | 107.39 | 935108 |
| 1730155200 | 110.02 | 3.92 | 3.69 | 107 | 110.81 | 107 | 1006700 |
| 1729896000 | 106.1 | 1.94 | 1.86 | 104.95 | 107.12 | 104.0101 | 626050 |
| 1729809600 | 104.16 | 0.71 | 0.69 | 103.91 | 104.52 | 102.48 | 534718 |
| 1729723200 | 103.45 | -1.77 | -1.68 | 104.69 | 104.84 | 102.43 | 316491 |
| 1729636800 | 105.22 | 0.95 | 0.91 | 104.82 | 106.73 | 103.755 | 713519 |
| 1729550400 | 104.27 | -3.87 | -3.58 | 108.12 | 108.12 | 104.21 | 557128 |
| 1729291200 | 108.14 | 1.98 | 1.87 | 106.83 | 108.18 | 105.31 | 661256 |
| 1729204800 | 106.16 | 0.38 | 0.36 | 105.88 | 106.51 | 105.15 | 418917 |
| 1729118400 | 105.78 | 1.61 | 1.55 | 105.05 | 107.245 | 104.53 | 452898 |
| 1729032000 | 104.17 | -0.39 | -0.37 | 103.8 | 105.91 | 103.5001 | 545231 |
| 1728945600 | 104.56 | 0.6 | 0.58 | 102.25 | 104.69 | 101.9 | 464416 |
| 1728686400 | 103.96 | 4.29 | 4.30 | 99.6 | 103.96 | 99.6 | 600227 |
| 1728600000 | 99.67 | -0.23 | -0.23 | 99 | 99.82 | 98.24 | 330338 |
| 1728513600 | 99.9 | -0.25 | -0.25 | 99.83 | 101.36 | 99.36 | 373224 |
| 1728427200 | 100.15 | -1.49 | -1.47 | 100.1 | 101.26 | 99.4 | 325869 |
| 1728340800 | 101.64 | 0.94 | 0.93 | 100.09 | 101.87 | 99.86 | 387110 |
| 1728081600 | 100.7 | 1.76 | 1.78 | 100.2 | 101.09 | 99.32 | 429127 |
| 1727995200 | 98.94 | -1.12 | -1.12 | 99.16 | 99.35 | 97.68 | 509234 |
| 1727908800 | 100.06 | 1.59 | 1.61 | 97.81 | 100.38 | 97.81 | 576136 |
| 1727822400 | 98.47 | -1.74 | -1.74 | 99.31 | 99.41 | 98.02 | 443677 |
| 1727735520 | 100.21 | 0.02 | 0.02 | 99.4 | 100.57 | 98.53 | 472175 |
| 1727476800 | 100.19 | 0.82 | 0.83 | 100.43 | 101.39 | 99.18 | 987013 |
| 1727390400 | 99.37 | -0.24 | -0.24 | 101.58 | 101.9 | 98.94 | 1013253 |
| 1727304000 | 99.61 | -2.9 | -2.83 | 102.78 | 102.78 | 99.18 | 711486 |
| 1727217600 | 102.51 | 0.93 | 0.92 | 102.43 | 102.92 | 101.49 | 618071 |
| 1727131200 | 101.58 | 1.03 | 1.02 | 100.67 | 101.88 | 100.18 | 555908 |
| 1726872000 | 100.55 | -1.95 | -1.90 | 101.84 | 101.875 | 100.11 | 989644 |
| 1726785600 | 102.5 | -2.73 | -2.59 | 104.38 | 104.925 | 101.66 | 957777 |
| 1726699200 | 105.23 | 1.14 | 1.10 | 104 | 109.28 | 103.28 | 545395 |
| 1726612800 | 104.09 | 2.29 | 2.25 | 102.76 | 105.21 | 102.535 | 470798 |
| 1726526400 | 101.8 | 1.43 | 1.42 | 101.4025 | 102.49 | 100.23 | 580984 |
| 1726267200 | 100.37 | 2.71 | 2.77 | 99.45 | 100.485 | 98.75 | 366484 |
| 1726180800 | 97.66 | 0.09 | 0.09 | 97.925 | 98.1114 | 96.755 | 532132 |
| 1726094400 | 97.57 | -0.05 | -0.05 | 96.96 | 97.745 | 94.72 | 614692 |
| 1726008000 | 97.62 | 0.13 | 0.13 | 97.04 | 98.34 | 96.665 | 346797 |
| 1725921600 | 97.49 | 0.28 | 0.29 | 97.59 | 98.8 | 97.27 | 537828 |
| 1725662400 | 97.21 | -2.04 | -2.06 | 100.0069 | 100.2 | 96.66 | 459224 |
| 1725576000 | 99.25 | -1.86 | -1.84 | 100.29 | 100.45 | 98.2 | 551362 |
| 1725489600 | 101.11 | -1.92 | -1.86 | 102.45 | 102.81 | 100.44 | 578093 |
| 1725403200 | 103.03 | -4.88 | -4.52 | 106.75 | 106.75 | 102.47 | 424850 |
| 1725057600 | 107.91 | 1.21 | 1.13 | 107.01 | 108.1 | 105.61 | 302633 |
| 1724971200 | 106.7 | 0.61 | 0.57 | 107.37 | 107.975 | 105.65 | 319339 |
| 1724884800 | 106.09 | -0.19 | -0.18 | 106.3 | 107.58 | 105.49 | 267675 |
| 1724798400 | 106.28 | -1.22 | -1.13 | 106.86 | 107.82 | 105.05 | 413647 |
| 1724712000 | 107.5 | 0.5 | 0.47 | 107.8 | 109.25 | 107.38 | 274261 |
| 1724452800 | 107 | 1.67 | 1.59 | 105.85 | 107.92 | 105.04 | 467478 |
| 1724366400 | 105.33 | 1.34 | 1.29 | 103.88 | 105.98 | 103.25 | 420479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
