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 | -9.23 | -8.40542755669 | 109.81 | 110.44 | 100.35 | 1012283 | 104.74161693 | CS |
| 4 | -11.26 | -10.0679542203 | 111.84 | 116.225 | 100.35 | 965898 | 107.7665889 | CS |
| 12 | -10.76 | -9.66409197054 | 111.34 | 124.68 | 100.35 | 800974 | 112.42100935 | CS |
| 26 | -17.34 | -14.7048846676 | 117.92 | 141.15 | 100.35 | 901576 | 117.7902841 | CS |
| 52 | 12.17 | 13.7654111526 | 88.41 | 141.15 | 69.27 | 892576 | 104.27374528 | CS |
| 156 | 5.87 | 6.19786717348 | 94.71 | 141.15 | 43.49 | 1091790 | 86.36408003 | CS |
| 260 | 12.25 | 13.868447866 | 88.33 | 141.15 | 28.4 | 1161732 | 80.89627642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 100.58 | -0.89 | -0.88 | 101.46 | 101.78 | 100.35 | 871441 |
| 1721342400 | 101.47 | -3.38 | -3.22 | 104.93 | 105.75 | 100.79 | 1044261 |
| 1721256000 | 104.85 | -1.64 | -1.54 | 103.95 | 108.7 | 103.78 | 995166 |
| 1721169600 | 106.49 | 2.6 | 2.50 | 104.23 | 106.57 | 102.67 | 1353970 |
| 1721083200 | 103.89 | -3.53 | -3.29 | 107.04 | 107.04 | 103.77 | 1009900 |
| 1720824000 | 107.42 | -1.46 | -1.34 | 109.81 | 110.44 | 106.91 | 673161 |
| 1720737600 | 108.88 | 2.26 | 2.12 | 108.6 | 110.07 | 107.73 | 646699 |
| 1720651200 | 106.62 | 0.21 | 0.20 | 107.02 | 107.36 | 105.75 | 521245 |
| 1720564800 | 106.41 | -0.2 | -0.19 | 106.37 | 108.91 | 106.01 | 840016 |
| 1720478400 | 106.61 | 2.85 | 2.75 | 104.54 | 106.65 | 104.36 | 616403 |
| 1720219200 | 103.76 | -0.91 | -0.87 | 104.11 | 105.19 | 102.26 | 964788 |
| 1720040640 | 104.67 | 1.5 | 1.45 | 103.61 | 104.85 | 102.12 | 519643 |
| 1719960000 | 103.17 | -1.97 | -1.87 | 105.06 | 105.29 | 103.1 | 866957 |
| 1719873600 | 105.14 | -1.79 | -1.67 | 105.88 | 106.98 | 104.525 | 704481 |
| 1719614400 | 106.93 | 0 | 0.00 | 106.93 | 106.93 | 106.93 | 0 |
| 1719528000 | 106.93 | -2.5 | -2.28 | 106.95 | 108.44 | 105.5 | 994439 |
| 1719441600 | 109.43 | -3.08 | -2.74 | 111.84 | 111.99 | 109.3 | 692756 |
| 1719355200 | 112.51 | -1.63 | -1.43 | 114.51 | 114.51 | 112.48 | 479252 |
| 1719268800 | 114.14 | -0.29 | -0.25 | 114.2 | 116.225 | 113.59 | 692070 |
| 1719009600 | 114.43 | 2.5 | 2.23 | 111.84 | 114.61 | 110.845 | 3546865 |
| 1718923200 | 111.93 | -1.39 | -1.23 | 112.98 | 113.6 | 111.72 | 855675 |
| 1718750400 | 113.32 | -1.07 | -0.94 | 114.22 | 114.47 | 112.6466 | 504813 |
| 1718664000 | 114.39 | 1.13 | 1.00 | 113.16 | 114.65 | 112.02 | 519009 |
| 1718404800 | 113.26 | 0.04 | 0.04 | 112.12 | 113.77 | 110.59 | 889668 |
| 1718318400 | 113.22 | -2.64 | -2.28 | 115.77 | 116.65 | 113.17 | 627351 |
| 1718232000 | 115.86 | -1.94 | -1.65 | 120.53 | 120.93 | 114.98 | 839406 |
| 1718145600 | 117.8 | -2.78 | -2.31 | 120.2 | 120.2 | 116.66 | 640644 |
| 1718059200 | 120.58 | 0.64 | 0.53 | 118.82 | 120.825 | 118.38 | 796702 |
| 1717800000 | 119.94 | -1.37 | -1.13 | 121.3 | 122.015 | 118.64 | 653086 |
| 1717713600 | 121.31 | -2.44 | -1.97 | 124.33 | 124.68 | 120.52 | 813085 |
| 1717627200 | 123.75 | 4.5 | 3.77 | 118 | 124.37 | 116.281 | 1259078 |
| 1717540800 | 119.25 | -3.23 | -2.64 | 121.57 | 122.725 | 118.41 | 1268882 |
| 1717454400 | 122.48 | 2.47 | 2.06 | 121.19 | 122.8 | 120.8 | 1407091 |
| 1717195200 | 120.01 | 5.01 | 4.36 | 115.44 | 120.08 | 115.35 | 885077 |
| 1717108800 | 115 | -0.19 | -0.16 | 115.37 | 116.38 | 114.21 | 672036 |
| 1717022400 | 115.19 | 0.4 | 0.35 | 113.5 | 116.41 | 113.5 | 584484 |
| 1716936000 | 114.79 | -0.55 | -0.48 | 115.58 | 116.32 | 113.52 | 596035 |
| 1716590400 | 115.34 | 3.18 | 2.84 | 113 | 115.72 | 112.93 | 601447 |
| 1716504000 | 112.16 | 0.89 | 0.80 | 111.45 | 112.36 | 109.37 | 735605 |
| 1716417600 | 111.27 | -2.86 | -2.51 | 112.88 | 114.16 | 110.585 | 695008 |
| 1716331200 | 114.13 | 0.04 | 0.04 | 113.68 | 114.23 | 113.03 | 649825 |
| 1716244800 | 114.09 | 0.01 | 0.01 | 114.32 | 114.875 | 112.985 | 645264 |
| 1715985600 | 114.08 | -2.3 | -1.98 | 116.32 | 116.735 | 113.75 | 588985 |
| 1715899200 | 116.38 | -0.2 | -0.17 | 115.88 | 117.15 | 115.88 | 563083 |
| 1715812800 | 116.58 | 0.27 | 0.23 | 116.9 | 117.25 | 116.15 | 628893 |
| 1715726400 | 116.31 | 2.76 | 2.43 | 115 | 116.37 | 114.025 | 508649 |
| 1715640000 | 113.55 | -0.46 | -0.40 | 114.94 | 115.41 | 113.46 | 548025 |
| 1715380800 | 114.01 | -1.39 | -1.20 | 115.46 | 115.96 | 113.68 | 656202 |
| 1715294400 | 115.4 | 1.45 | 1.27 | 113.95 | 115.62 | 113.665 | 431668 |
| 1715208000 | 113.95 | 0.37 | 0.33 | 112.56 | 114.03 | 111.96 | 603681 |
| 1715121600 | 113.58 | -0.98 | -0.86 | 114.98 | 116.15 | 113.4 | 545504 |
| 1715035200 | 114.56 | 1.34 | 1.18 | 114 | 114.92 | 113.44 | 647599 |
| 1714776000 | 113.22 | 2.66 | 2.41 | 112.6 | 114.46 | 111.7583 | 531348 |
| 1714689600 | 110.56 | 0.86 | 0.78 | 111.41 | 111.51 | 109.51 | 726313 |
| 1714603200 | 109.7 | 0.9 | 0.83 | 108.48 | 111.52 | 107.57 | 807508 |
| 1714516800 | 108.8 | -4.1 | -3.63 | 110.88 | 111.31 | 108.74 | 847696 |
| 1714430400 | 112.9 | 1.87 | 1.68 | 112.08 | 112.91 | 111.07 | 749786 |
| 1714171200 | 111.03 | 0.24 | 0.22 | 111.34 | 112.265 | 110.3 | 811773 |
| 1714084800 | 110.79 | -2.08 | -1.84 | 111.67 | 111.67 | 109.705 | 767399 |
| 1713998400 | 112.87 | 0.23 | 0.20 | 113.08 | 114.764 | 111.68 | 870999 |
| 1713912000 | 112.64 | 3.07 | 2.80 | 110.31 | 113.49 | 110.04 | 1031518 |
| 1713825600 | 109.57 | 2.79 | 2.61 | 107.76 | 110.63 | 107.03 | 1150907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
