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 | 4.03 | 4.32032590051 | 93.28 | 102.99 | 90.19 | 1945790 | 95.31631452 | CS |
| 4 | -10.89 | -10.0646950092 | 108.2 | 108.7999 | 88.76 | 2023518 | 95.97040938 | CS |
| 12 | -3.03 | -3.01973290811 | 100.34 | 109.995 | 88.76 | 1527739 | 100.12308386 | CS |
| 26 | 16.545 | 20.4853587569 | 80.765 | 109.995 | 77.77 | 1284207 | 94.32945444 | CS |
| 52 | 32.61 | 50.4018547141 | 64.7 | 109.995 | 54.35 | 1495085 | 79.14046599 | CS |
| 156 | 18.48 | 23.4428517062 | 78.83 | 109.995 | 44.13 | 1293696 | 71.77202595 | CS |
| 260 | 38.1 | 64.3472386421 | 59.21 | 109.995 | 23.77 | 1387259 | 69.86019082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 97.31 | 2.98 | 3.16 | 95.03 | 97.65 | 93.87 | 1744966 |
| 1741304400 | 94.33 | -2.21 | -2.29 | 94.72 | 97.2075 | 93.99 | 1192684 |
| 1741218000 | 96.54 | 1.27 | 1.33 | 94.75 | 97.235 | 94.75 | 2236050 |
| 1741131600 | 95.27 | 2.21 | 2.37 | 92.8 | 96.85 | 90.19 | 2403897 |
| 1741045200 | 93.06 | 0.51 | 0.55 | 93.28 | 94.814 | 92.09 | 2174559 |
| 1740786000 | 92.55 | 1.17 | 1.28 | 91.05 | 93.05 | 90.03 | 1992494 |
| 1740699600 | 91.38 | 0.76 | 0.84 | 90.62 | 92.41 | 88.76 | 2293223 |
| 1740613200 | 90.62 | 0.5 | 0.55 | 90.34 | 91.38 | 89.17 | 3258239 |
| 1740526800 | 90.12 | -9.12 | -9.19 | 92.27 | 95.57 | 89.01 | 5240042 |
| 1740440400 | 99.24 | 2.35 | 2.43 | 97.2 | 99.75 | 97.2 | 2984791 |
| 1740181200 | 96.89 | -2.74 | -2.75 | 99.59 | 100.42 | 95.7401 | 2414761 |
| 1740094800 | 99.63 | -0.49 | -0.49 | 99.66 | 100.31 | 97.6688 | 2030030 |
| 1740008400 | 100.12 | 0 | 0.00 | 99.68 | 101.75 | 99.41 | 1271738 |
| 1739922000 | 100.12 | -0.87 | -0.86 | 100.44 | 101.665 | 99.71 | 1544860 |
| 1739576400 | 100.99 | -2.87 | -2.76 | 104.06 | 104.4085 | 100.41 | 1257825 |
| 1739490000 | 103.86 | 1.8 | 1.76 | 102.96 | 104.19 | 101.35 | 1106776 |
| 1739403600 | 102.06 | -1.52 | -1.47 | 103.12 | 103.97 | 101.04 | 1311941 |
| 1739317200 | 103.58 | -2.81 | -2.64 | 105.83 | 106.41 | 103.56 | 1171542 |
| 1739230800 | 106.39 | -1.52 | -1.41 | 108.2 | 108.7999 | 105.11 | 839628 |
| 1738971600 | 107.91 | -0.63 | -0.58 | 108.6 | 109.22 | 106.64 | 742617 |
| 1738885200 | 108.54 | 1.63 | 1.52 | 107.66 | 108.86 | 107.34 | 1113125 |
| 1738798800 | 106.91 | -0.36 | -0.34 | 107.58 | 108.76 | 106.375 | 1257127 |
| 1738712400 | 107.27 | -0.4 | -0.37 | 107.39 | 107.54 | 104.905 | 1772308 |
| 1738626000 | 107.67 | -0.49 | -0.45 | 106.12 | 108.6391 | 105.96 | 1205452 |
| 1738366800 | 108.16 | -0.91 | -0.83 | 109.02 | 109.52 | 107.78 | 1517377 |
| 1738280400 | 109.07 | 1.56 | 1.45 | 108.11 | 109.995 | 108.11 | 1507269 |
| 1738194000 | 107.51 | 0.72 | 0.67 | 107.13 | 108.12 | 106.45 | 1342049 |
| 1738107600 | 106.79 | 3.28 | 3.17 | 103.93 | 106.99 | 103.53 | 1535499 |
| 1738021200 | 103.51 | -1.38 | -1.32 | 103.88 | 104.87 | 102.7 | 1421927 |
| 1737762000 | 104.89 | -1.57 | -1.47 | 105.3 | 105.55 | 103.92 | 1556301 |
| 1737675600 | 106.46 | 0 | 0.00 | 106.46 | 106.46 | 106.46 | 0 |
| 1737589200 | 106.46 | -1.59 | -1.47 | 108.05 | 108.305 | 105.72 | 1432124 |
| 1737502800 | 108.05 | 3.59 | 3.44 | 105.79 | 108.095 | 105.42 | 1468753 |
| 1737157200 | 104.46 | -1.52 | -1.43 | 106.39 | 107.11 | 104.38 | 1568761 |
| 1737070800 | 105.98 | -0.76 | -0.71 | 107.47 | 107.52 | 105.07 | 1341307 |
| 1736984400 | 106.74 | 2.09 | 2.00 | 106.83 | 107.68 | 105.26 | 2190560 |
| 1736898000 | 104.65 | 3.1 | 3.05 | 102.43 | 105.77 | 102.2501 | 1880220 |
| 1736811600 | 101.55 | 0.12 | 0.12 | 98.9 | 101.84 | 97.56 | 1479137 |
| 1736552400 | 101.43 | 0.75 | 0.74 | 100 | 101.82 | 99.52 | 1667007 |
| 1736379600 | 100.68 | 2.23 | 2.27 | 98.42 | 100.97 | 97.9 | 1339357 |
| 1736293200 | 98.45 | -2.84 | -2.80 | 101.23 | 102.395 | 98 | 1474911 |
| 1736206800 | 101.29 | 1.05 | 1.05 | 100.865 | 102.65 | 100.69 | 1511422 |
| 1735947600 | 100.24 | 0.65 | 0.65 | 100.31 | 100.8 | 99.35 | 886028 |
| 1735861200 | 99.59 | 0.72 | 0.73 | 99.76 | 100.71 | 98.96 | 852143 |
| 1735688400 | 98.87 | -0.81 | -0.81 | 100 | 100.075 | 98.4 | 935277 |
| 1735602000 | 99.68 | -0.08 | -0.08 | 98.76 | 100.68 | 98.0032 | 711003 |
| 1735342800 | 99.76 | -0.73 | -0.73 | 99.96 | 100.275 | 98.82 | 663977 |
| 1735256400 | 100.49 | -0.57 | -0.56 | 100.28 | 100.72 | 99.79 | 616913 |
| 1735077840 | 101.06 | 0.86 | 0.86 | 99.91 | 101.21 | 99.54 | 264320 |
| 1734997200 | 100.2 | 0.94 | 0.95 | 98.73 | 100.82 | 98.73 | 631761 |
| 1734738000 | 99.26 | 0.08 | 0.08 | 98.66 | 100.91 | 98.4 | 2246869 |
| 1734651600 | 99.18 | 1.73 | 1.78 | 98.91 | 100.23 | 98.43 | 1074635 |
| 1734565200 | 97.45 | -4.38 | -4.30 | 102.12 | 102.72 | 96.93 | 1019135 |
| 1734478800 | 101.83 | 2.81 | 2.84 | 100.76 | 102.8999 | 99.82 | 1247026 |
| 1734392400 | 99.02 | -1.32 | -1.32 | 99.97 | 101.26 | 98.88 | 831383 |
| 1734133200 | 100.34 | 0.08 | 0.08 | 100.05 | 100.52 | 98.77 | 753293 |
| 1734046800 | 100.26 | -1.75 | -1.72 | 102 | 102.52 | 99.77 | 1091123 |
| 1733960400 | 102.01 | 1.84 | 1.84 | 100.94 | 102.88 | 100.55 | 1214111 |
| 1733874000 | 100.17 | 1.5 | 1.52 | 99.1 | 101.175 | 98.59 | 773804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
