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 | 0.64 | 0.603773584906 | 106 | 109.18 | 104.84 | 4215754 | 107.0152611 | CS |
| 4 | 6.45 | 6.43776824034 | 100.19 | 109.18 | 99.86 | 4246307 | 103.69272174 | CS |
| 12 | 11.59 | 12.1935823251 | 95.05 | 109.18 | 94.42 | 4680098 | 101.23919834 | CS |
| 26 | 14.59 | 15.8500814775 | 92.05 | 109.18 | 87.82 | 5448813 | 95.57201151 | CS |
| 52 | 9.1 | 9.32950584376 | 97.54 | 109.18 | 87.23 | 4791629 | 94.70687494 | CS |
| 156 | 10.45 | 10.8639151679 | 96.19 | 112.48 | 82.85 | 4854209 | 96.69047644 | CS |
| 260 | 17.64 | 19.8202247191 | 89 | 112.48 | 56.01 | 5028316 | 90.01598784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 107.12 | -0.34 | -0.32 | 108.19 | 108.575 | 106.97 | 4819218 |
| 1721342400 | 107.46 | -0.85 | -0.78 | 107.26 | 109.18 | 107.184 | 4510104 |
| 1721256000 | 108.31 | 2.21 | 2.08 | 106.35 | 108.81 | 106.35 | 5411031 |
| 1721169600 | 106.1 | 1.03 | 0.98 | 105.23 | 106.14 | 104.84 | 2731481 |
| 1721083200 | 105.07 | -0.88 | -0.83 | 106 | 106.13 | 104.92 | 3606936 |
| 1720824000 | 105.95 | 0.95 | 0.90 | 105.18 | 106.6299 | 105 | 3536478 |
| 1720737600 | 105 | 2.24 | 2.18 | 102.76 | 105 | 102.75 | 3949493 |
| 1720651200 | 102.76 | 1.09 | 1.07 | 101.97 | 102.92 | 101.68 | 3089494 |
| 1720564800 | 101.67 | -0.92 | -0.90 | 102.54 | 102.9 | 101.62 | 4460087 |
| 1720478400 | 102.59 | 0.47 | 0.46 | 102.07 | 102.95 | 101.85 | 6081325 |
| 1720219200 | 102.12 | 0.7 | 0.69 | 101.15 | 102.35 | 100.8 | 3568561 |
| 1720040640 | 101.42 | -0.22 | -0.22 | 101.78 | 101.93 | 101.11 | 1647839 |
| 1719960000 | 101.64 | 0.39 | 0.39 | 101.29 | 101.94 | 101.11 | 3893043 |
| 1719873600 | 101.25 | -0.32 | -0.32 | 101.98 | 103.29 | 101.175 | 2906256 |
| 1719614400 | 101.57 | 0 | 0.00 | 101.57 | 101.57 | 101.57 | 0 |
| 1719528000 | 101.57 | -0.39 | -0.38 | 102.2 | 102.29 | 101.09 | 4145125 |
| 1719441600 | 101.96 | -0.08 | -0.08 | 101.47 | 102.26 | 101.45 | 4321695 |
| 1719355200 | 102.04 | 0.17 | 0.17 | 102 | 102.16 | 101.35 | 7268272 |
| 1719268800 | 101.87 | 1.95 | 1.95 | 100.19 | 102.055 | 99.86 | 6487094 |
| 1719009600 | 99.92 | -1.28 | -1.26 | 99.89 | 100.5 | 98.93 | 10070041 |
| 1718923200 | 101.2 | -0.04 | -0.04 | 101.46 | 101.735 | 100.6 | 4675751 |
| 1718750400 | 101.24 | -0.81 | -0.79 | 99.33 | 101.87 | 99.3067 | 5990213 |
| 1718664000 | 102.05 | -0.15 | -0.15 | 101.68 | 102.2 | 101.23 | 4832893 |
| 1718404800 | 102.2 | 0.22 | 0.22 | 101.95 | 102.325 | 101.51 | 5643507 |
| 1718318400 | 101.98 | -0.67 | -0.65 | 102.67 | 102.76 | 101.58 | 4270269 |
| 1718232000 | 102.65 | -1.17 | -1.13 | 104.25 | 104.31 | 102.24 | 4082596 |
| 1718145600 | 103.82 | 0.14 | 0.14 | 103.48 | 103.96 | 102.58 | 3750511 |
| 1718059200 | 103.68 | 0.07 | 0.07 | 103.55 | 103.88 | 102.6 | 3820942 |
| 1717800000 | 103.61 | -0.63 | -0.60 | 103.92 | 104.35 | 103.56 | 2506922 |
| 1717713600 | 104.24 | 0.17 | 0.16 | 104 | 104.9 | 103.53 | 4847495 |
| 1717627200 | 104.07 | 0.28 | 0.27 | 103.95 | 104.235 | 102.98 | 5265930 |
| 1717540800 | 103.79 | 0.83 | 0.81 | 102.91 | 104.11 | 102.56 | 5401283 |
| 1717454400 | 102.96 | 1.58 | 1.56 | 101.24 | 103.18 | 100.62 | 6327496 |
| 1717195200 | 101.38 | 1.97 | 1.98 | 99.28 | 101.52 | 99.28 | 7528773 |
| 1717108800 | 99.41 | -0.19 | -0.19 | 99.69 | 99.8 | 98.96 | 3875483 |
| 1717022400 | 99.6 | -0.45 | -0.45 | 99.85 | 99.99 | 99.21 | 4465024 |
| 1716936000 | 100.05 | 0.12 | 0.12 | 99.37 | 100.13 | 99.0475 | 3535872 |
| 1716590400 | 99.93 | 0.28 | 0.28 | 100.24 | 100.79 | 99.59 | 4053734 |
| 1716504000 | 99.65 | -1.42 | -1.40 | 100.61 | 100.61 | 99.205 | 4572914 |
| 1716417600 | 101.07 | 0.84 | 0.84 | 99.53 | 101.18 | 99.21 | 4407171 |
| 1716331200 | 100.23 | 0.64 | 0.64 | 99.9 | 100.81 | 99.34 | 6199550 |
| 1716244800 | 99.59 | -0.24 | -0.24 | 99.87 | 100.47 | 99.422 | 5340143 |
| 1715985600 | 99.83 | -0.83 | -0.82 | 101 | 101 | 99.8 | 5289715 |
| 1715899200 | 100.66 | 0.09 | 0.09 | 100.57 | 101.46 | 100.52 | 4421521 |
| 1715812800 | 100.57 | 0.73 | 0.73 | 100 | 100.64 | 99.84 | 3227747 |
| 1715726400 | 99.84 | 0.55 | 0.55 | 99.5 | 100.1399 | 99.41 | 3292656 |
| 1715640000 | 99.29 | -0.37 | -0.37 | 99.98 | 100.23 | 99.025 | 3853713 |
| 1715380800 | 99.66 | 0.2 | 0.20 | 99.6 | 99.99 | 99.34 | 4149333 |
| 1715294400 | 99.46 | 1.21 | 1.23 | 98.43 | 99.48 | 98.19 | 3840175 |
| 1715208000 | 98.25 | 0.72 | 0.74 | 97.55 | 98.51 | 97.18 | 5784344 |
| 1715121600 | 97.53 | 0.08 | 0.08 | 98 | 98.41 | 97.36 | 3960342 |
| 1715035200 | 97.45 | 0.05 | 0.05 | 97.76 | 97.9 | 96.65 | 4517553 |
| 1714776000 | 97.4 | 0.09 | 0.09 | 97.47 | 98.03 | 96.33 | 5611388 |
| 1714689600 | 97.31 | 1.26 | 1.31 | 96.3 | 97.99 | 95.88 | 5676456 |
| 1714603200 | 96.05 | 1.11 | 1.17 | 94.64 | 97.23 | 94.6304 | 6462558 |
| 1714516800 | 94.94 | -0.66 | -0.69 | 95.62 | 95.86 | 94.42 | 6589098 |
| 1714430400 | 95.6 | 0.58 | 0.61 | 95.05 | 95.74 | 95.03 | 3510834 |
| 1714171200 | 95.02 | -1.07 | -1.11 | 95.8 | 96.62 | 94.941 | 5390951 |
| 1714084800 | 96.09 | -2.93 | -2.96 | 99.4 | 99.9 | 95.945 | 7417558 |
| 1713998400 | 99.02 | 1.36 | 1.39 | 96.83 | 99.1 | 95.64 | 13572170 |
| 1713912000 | 97.66 | 3.6 | 3.83 | 94.39 | 97.71 | 93.84 | 13105209 |
| 1713825600 | 94.06 | 0.29 | 0.31 | 93.51 | 94.28 | 92.94 | 8655979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
