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 | 5.32 | 4.99249249249 | 106.56 | 114.76 | 105.24 | 1289963 | 111.42576055 | CS |
| 4 | 0.59 | 0.530146464193 | 111.29 | 114.76 | 103.82 | 1041689 | 109.52349815 | CS |
| 12 | 24.1 | 27.4550011392 | 87.78 | 114.76 | 87.69 | 921405 | 104.56017697 | CS |
| 26 | 36.24 | 47.9111581174 | 75.64 | 114.76 | 73.43 | 1189122 | 93.25573249 | CS |
| 52 | 45.47 | 68.4686041259 | 66.41 | 114.76 | 59.36 | 1280711 | 79.85343712 | CS |
| 156 | 44.17 | 65.2340865456 | 67.71 | 114.76 | 48.88 | 1403803 | 70.67100513 | CS |
| 260 | 35.52 | 46.5165007858 | 76.36 | 117.35 | 43.25 | 1155955 | 73.56130286 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726609200 | 111.91 | -0.28 | -0.25 | 111.82 | 113.03 | 110.28 | 1495775 |
| 1726522800 | 112.19 | -0.88 | -0.78 | 112.79 | 113 | 110.82 | 1410931 |
| 1726263600 | 113.07 | 1.83 | 1.65 | 112.81 | 113.99 | 112.5 | 1169479 |
| 1726177200 | 111.24 | 3.88 | 3.61 | 108.92 | 111.52 | 108.92 | 1527089 |
| 1726090800 | 107.36 | 1.9 | 1.80 | 106.56 | 107.47 | 105.24 | 846541 |
| 1726004400 | 105.46 | 0 | 0.00 | 105.46 | 105.46 | 105.46 | 0 |
| 1725918000 | 105.46 | 1.15 | 1.10 | 104.66 | 105.86 | 104.66 | 864231 |
| 1725658800 | 104.31 | -2.06 | -1.94 | 106.22 | 106.82 | 103.82 | 634986 |
| 1725572400 | 106.37 | 0.57 | 0.54 | 107.36 | 108.09 | 106.27 | 681633 |
| 1725486000 | 105.8 | -1.21 | -1.13 | 106.17 | 107.11 | 105.52 | 1138836 |
| 1725399600 | 107.01 | -2.79 | -2.54 | 108.45 | 108.55 | 105.66 | 1536026 |
| 1725054000 | 109.8 | -0.95 | -0.86 | 109.84 | 110.44 | 109.05 | 1804399 |
| 1724967600 | 110.75 | 1.29 | 1.18 | 109.73 | 111.79 | 109.6 | 641270 |
| 1724881200 | 109.46 | -1.13 | -1.02 | 109.29 | 109.69 | 108.4 | 1076368 |
| 1724794800 | 110.59 | -0.47 | -0.42 | 109.93 | 110.89 | 108.85 | 595747 |
| 1724708400 | 111.06 | -0.78 | -0.70 | 112.04 | 112.61 | 110.63 | 489228 |
| 1724449200 | 111.84 | 0.96 | 0.87 | 111.82 | 112.45 | 111.03 | 493479 |
| 1724362800 | 110.88 | -1.56 | -1.39 | 111.21 | 111.29 | 109.82 | 1095707 |
| 1724276400 | 112.44 | 0.66 | 0.59 | 111.29 | 112.7 | 110.77 | 812624 |
| 1724190000 | 111.78 | 1.52 | 1.38 | 111.25 | 112.39 | 110.63 | 952477 |
| 1724103600 | 110.26 | 0.72 | 0.66 | 109 | 110.58 | 108.97 | 1551225 |
| 1723844400 | 109.54 | 2.3 | 2.14 | 108.88 | 109.68 | 108.15 | 882104 |
| 1723758000 | 107.24 | 0.74 | 0.69 | 106.81 | 107.85 | 104.52 | 545553 |
| 1723671600 | 106.5 | 0.23 | 0.22 | 105.59 | 106.63 | 104.52 | 1128981 |
| 1723585200 | 106.27 | 0.82 | 0.78 | 105.27 | 106.62 | 104.98 | 603586 |
| 1723498800 | 105.45 | 3.59 | 3.52 | 102.85 | 106.13 | 102.51 | 955197 |
| 1723239600 | 101.86 | 0.83 | 0.82 | 102.04 | 102.04 | 99.95 | 522513 |
| 1723153200 | 101.03 | 1.69 | 1.70 | 100.25 | 101.68 | 99.1 | 632856 |
| 1723066800 | 99.34 | -3.91 | -3.79 | 104.19 | 104.55 | 99.31 | 1612003 |
| 1722980400 | 103.25 | -0.89 | -0.85 | 100.27 | 104.14 | 99.75 | 1785832 |
| 1722634800 | 104.14 | -1.45 | -1.37 | 106.65 | 108.21 | 102.68 | 1131864 |
| 1722548400 | 105.59 | -0.94 | -0.88 | 106.28 | 107.83 | 104.61 | 953306 |
| 1722462000 | 106.53 | 2.41 | 2.31 | 105.15 | 106.94 | 105.14 | 1087914 |
| 1722375600 | 104.12 | 0.89 | 0.86 | 103.52 | 104.3 | 102.2 | 656397 |
| 1722289200 | 103.23 | 1.69 | 1.66 | 101.99 | 103.26 | 100.96 | 530408 |
| 1722030000 | 101.54 | 0.53 | 0.52 | 102.13 | 102.6 | 101.43 | 657007 |
| 1721943600 | 101.01 | -2.06 | -2.00 | 100.61 | 101.98 | 100.07 | 665251 |
| 1721857200 | 103.07 | -0.84 | -0.81 | 104.56 | 105.99 | 103.04 | 582915 |
| 1721770800 | 103.91 | 0.89 | 0.86 | 102.87 | 104.4 | 102.41 | 396786 |
| 1721684400 | 103.02 | 1.19 | 1.17 | 101.8 | 103.11 | 101.51 | 391666 |
| 1721425200 | 101.83 | -0.92 | -0.90 | 100.22 | 102.58 | 100.03 | 549898 |
| 1721338800 | 102.75 | -0.59 | -0.57 | 103.73 | 103.81 | 101.87 | 707252 |
| 1721252400 | 103.34 | -1.2 | -1.15 | 104.21 | 104.88 | 103.09 | 765835 |
| 1721166000 | 104.54 | 2.31 | 2.26 | 102.93 | 105.41 | 102.79 | 1036179 |
| 1721079600 | 102.23 | -0.17 | -0.17 | 102.48 | 103.7 | 101.24 | 1097435 |
| 1720820400 | 102.4 | 0.65 | 0.64 | 100.78 | 102.61 | 100.71 | 607238 |
| 1720734000 | 101.75 | 1.96 | 1.96 | 101.94 | 102.23 | 98.93 | 980592 |
| 1720647600 | 99.79 | 4.06 | 4.24 | 96.68 | 99.89 | 96.68 | 1150977 |
| 1720561200 | 95.73 | 0.35 | 0.37 | 95.48 | 96.19 | 94.92 | 955673 |
| 1720474800 | 95.38 | 0.24 | 0.25 | 94.47 | 95.46 | 93.96 | 749102 |
| 1720215600 | 95.14 | 1.65 | 1.76 | 94.15 | 96.09 | 93.88 | 1240884 |
| 1720129200 | 93.49 | 0.24 | 0.26 | 93.18 | 93.78 | 93.18 | 112350 |
| 1720042800 | 93.25 | 3.48 | 3.88 | 91.14 | 93.52 | 91.14 | 1109403 |
| 1719956400 | 89.77 | 0.29 | 0.32 | 89 | 90.01 | 88.68 | 789940 |
| 1719610800 | 89.48 | -1.46 | -1.61 | 91.64 | 91.97 | 88.95 | 811045 |
| 1719524400 | 90.94 | 1.39 | 1.55 | 90.44 | 91.49 | 90.11 | 790739 |
| 1719438000 | 89.55 | 0.95 | 1.07 | 87.78 | 89.63 | 87.69 | 647179 |
| 1719351600 | 88.6 | -1.09 | -1.22 | 89.15 | 89.62 | 88.5 | 1361727 |
| 1719265200 | 89.69 | 0.42 | 0.47 | 89.88 | 90.25 | 89.02 | 875288 |
| 1719006000 | 89.27 | -1.16 | -1.28 | 90.72 | 90.72 | 88.31 | 5472784 |
| 1718919600 | 90.43 | 1.77 | 2.00 | 88.92 | 90.95 | 88.73 | 1325122 |
| 1718833200 | 88.66 | -0.02 | -0.02 | 88.68 | 89.14 | 87.59 | 404107 |
| 1718746800 | 88.68 | 0.44 | 0.50 | 87.83 | 89.05 | 87.76 | 1812552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
