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 | 0.8 | 0.715051841259 | 111.88 | 112.69 | 111.07 | 975 | 111.87977851 | CS |
| 4 | -1.32 | -1.15789473684 | 114 | 116.32 | 111 | 1538 | 112.09827917 | CS |
| 12 | -8 | -6.62910175671 | 120.68 | 123 | 111 | 2993 | 118.0743586 | CS |
| 26 | 0.31 | 0.275874343686 | 112.37 | 128.69 | 108.53 | 2589 | 117.62109577 | CS |
| 52 | -0.32 | -0.283185840708 | 113 | 128.69 | 108.53 | 2442 | 114.97033693 | CS |
| 156 | -18.48 | -14.0896614822 | 131.16 | 138.1 | 100.05 | 3212 | 111.56022402 | CS |
| 260 | -87.82 | -43.8004987531 | 200.5 | 212.99 | 95.05 | 4295 | 121.25188986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738017600 | 112 | -0.63 | -0.56 | 112.04 | 112.5 | 112 | 2193 |
| 1737758400 | 112.63 | 1.13 | 1.01 | 111.07 | 112.63 | 111.07 | 622 |
| 1737672000 | 111.5 | 0 | 0.00 | 111.07 | 111.5 | 111.07 | 503 |
| 1737585600 | 111.5 | -0.38 | -0.34 | 112 | 112 | 111.5 | 1420 |
| 1737499200 | 111.88 | -0.62 | -0.55 | 111.88 | 111.88 | 111.88 | 138 |
| 1737412800 | 112.5 | -0.5 | -0.44 | 112.99 | 113 | 112.5 | 678 |
| 1737153600 | 113 | 1.99 | 1.79 | 111.5 | 113 | 111.5 | 6869 |
| 1737067200 | 111.01 | -0.24 | -0.22 | 111.55 | 111.55 | 111.01 | 692 |
| 1736980800 | 111.25 | 0 | 0.00 | 111.5 | 112.5 | 111.25 | 1133 |
| 1736894400 | 111.25 | 0.25 | 0.23 | 111.25 | 111.25 | 111.25 | 104 |
| 1736808000 | 111 | 0 | 0.00 | 112.98 | 112.98 | 111 | 3842 |
| 1736548800 | 111 | -2.08 | -1.84 | 112.17 | 112.17 | 111 | 2616 |
| 1736462400 | 113.08 | 0.92 | 0.82 | 113.08 | 113.08 | 113.08 | 105 |
| 1736376000 | 112.16 | 0.02 | 0.02 | 112.17 | 112.17 | 112.16 | 610 |
| 1736289600 | 112.14 | 0.09 | 0.08 | 112.99 | 113 | 112.08 | 931 |
| 1736203200 | 112.05 | -1.97 | -1.73 | 114.16 | 114.16 | 112.05 | 5187 |
| 1735944000 | 114.02 | 0.25 | 0.22 | 114.65 | 114.65 | 114.02 | 272 |
| 1735857600 | 113.77 | -2.55 | -2.19 | 116.05 | 116.05 | 113.77 | 984 |
| 1735684800 | 116.32 | 3.2 | 2.83 | 114 | 116.32 | 114 | 331 |
| 1735598400 | 113.12 | -1.38 | -1.21 | 114 | 114 | 112.5 | 1885 |
| 1735339200 | 114.5 | -1.51 | -1.30 | 114.99 | 114.99 | 114 | 919 |
| 1735080000 | 116.01 | 0 | 0.00 | 116.01 | 116.01 | 116.01 | 0 |
| 1734993600 | 116.01 | -2.5 | -2.11 | 117.81 | 117.81 | 114.5 | 4113 |
| 1734734400 | 118.51 | -0.24 | -0.20 | 117.11 | 118.91 | 117.11 | 4831 |
| 1734648000 | 118.75 | 0.94 | 0.80 | 117.83 | 118.75 | 117.07 | 2300 |
| 1734561600 | 117.81 | -0.91 | -0.77 | 120.51 | 120.51 | 117.79 | 3471 |
| 1734475200 | 118.72 | -0.52 | -0.44 | 119.47 | 119.47 | 117.87 | 2001 |
| 1734388800 | 119.24 | 0.09 | 0.08 | 119.19 | 119.24 | 119.19 | 1267 |
| 1734129600 | 119.15 | -1.3 | -1.08 | 120.45 | 120.45 | 119.04 | 2697 |
| 1734043200 | 120.45 | 0.84 | 0.70 | 120.8 | 120.88 | 120.45 | 1637 |
| 1733956800 | 119.61 | 0.31 | 0.26 | 119.4 | 119.61 | 119.4 | 490 |
| 1733870400 | 119.3 | -1.79 | -1.48 | 121.07 | 121.09 | 119.3 | 1939 |
| 1733784000 | 121.09 | 0.78 | 0.65 | 120.31 | 121.09 | 120 | 51786 |
| 1733524800 | 120.31 | 1.24 | 1.04 | 120.98 | 120.98 | 119.48 | 1738 |
| 1733438400 | 119.07 | -2.02 | -1.67 | 121.08 | 121.09 | 119.04 | 2317 |
| 1733352000 | 121.09 | 1.03 | 0.86 | 122.17 | 122.18 | 121.09 | 1422 |
| 1733265600 | 120.06 | 0.74 | 0.62 | 120 | 121.31 | 120 | 2320 |
| 1733179200 | 119.32 | -0.35 | -0.29 | 118.62 | 119.83 | 118.62 | 2190 |
| 1732920000 | 119.67 | -3.32 | -2.70 | 119.49 | 119.67 | 119.49 | 2022 |
| 1732833600 | 122.99 | 3.49 | 2.92 | 122.99 | 123 | 122.99 | 2237 |
| 1732747200 | 119.5 | 2.69 | 2.30 | 116.08 | 119.5 | 116.08 | 2075 |
| 1732660800 | 116.81 | 0.81 | 0.70 | 116.99 | 118 | 116.81 | 1946 |
| 1732574400 | 116 | -0.75 | -0.64 | 116.35 | 119.25 | 116 | 6430 |
| 1732315200 | 116.75 | 0.97 | 0.84 | 117.34 | 117.34 | 116.75 | 2150 |
| 1732228800 | 115.78 | 0 | 0.00 | 115.78 | 115.78 | 115.78 | 0 |
| 1732142400 | 115.78 | -2.6 | -2.20 | 118.38 | 118.38 | 115.78 | 3004 |
| 1732056000 | 118.38 | 1.79 | 1.54 | 116.82 | 118.38 | 116.59 | 21111 |
| 1731969600 | 116.59 | -1.18 | -1.00 | 119.94 | 120 | 116.59 | 1689 |
| 1731710400 | 117.77 | 0 | 0.00 | 117.77 | 117.77 | 117.77 | 51 |
| 1731624000 | 117.77 | -0.84 | -0.71 | 118.6 | 118.6 | 117.77 | 665 |
| 1731537600 | 118.61 | -0.14 | -0.12 | 118.94 | 118.94 | 118.5 | 901 |
| 1731451200 | 118.75 | -1.81 | -1.50 | 120.96 | 120.97 | 118.65 | 2293 |
| 1731364800 | 120.56 | -2.37 | -1.93 | 119.88 | 121.42 | 119.88 | 781 |
| 1731105600 | 122.93 | 2.05 | 1.70 | 121.1 | 122.93 | 121.1 | 1133 |
| 1731019200 | 120.88 | 0.23 | 0.19 | 118.24 | 120.88 | 118.24 | 324 |
| 1730932800 | 120.65 | -0.03 | -0.02 | 119.4 | 120.65 | 119.4 | 206 |
| 1730846400 | 120.68 | 0 | 0.00 | 120.68 | 120.68 | 120.68 | 38 |
| 1730760000 | 120.68 | 0.83 | 0.69 | 123.37 | 123.37 | 120.68 | 1106 |
| 1730497200 | 119.85 | 2.81 | 2.40 | 118.16 | 119.85 | 118.16 | 217 |
| 1730410800 | 117.04 | -5.46 | -4.46 | 122.5 | 122.5 | 117.04 | 5852 |
| 1730324400 | 122.5 | -1.82 | -1.46 | 122.98 | 122.98 | 122.5 | 438 |
| 1730238000 | 124.32 | 0.32 | 0.26 | 122.52 | 124.45 | 122.51 | 1759 |
| 1730151600 | 124 | 0 | 0.00 | 124 | 124 | 124 | 71 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
