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 | 4.38 | 4.67998717812 | 93.59 | 101.85 | 93.15 | 19 | 98.24249468 | DR |
| 4 | -10.18 | -9.41285251965 | 108.15 | 165 | 93.15 | 95 | 99.13635692 | DR |
| 12 | -5.615 | -5.42066901578 | 103.585 | 165 | 82 | 50 | 100.64616654 | DR |
| 26 | -22.03 | -18.3583333333 | 120 | 200 | 66.505 | 38 | 102.71715371 | DR |
| 52 | 4.09 | 4.35662547934 | 93.88 | 200 | 50 | 57 | 100.27678812 | DR |
| 156 | 9.14 | 10.2893166723 | 88.83 | 301.56 | 50 | 155 | 97.11085565 | DR |
| 260 | -32.03 | -24.6384615385 | 130 | 301.56 | 3 | 175 | 102.89409363 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 97.97 | 1.24 | 1.28 | 100.52 | 100.52 | 97.97 | 11 |
| 1732227900 | 96.73 | -3.16 | -3.16 | 100.95 | 101.85 | 96.73 | 11 |
| 1732141740 | 99.89 | 1.97 | 2.01 | 99.59 | 100 | 95 | 8 |
| 1732054800 | 97.9189 | -0.98 | -0.99 | 99.2 | 99.2 | 97.9189 | 5 |
| 1731968640 | 98.9 | 0.65 | 0.66 | 97.47 | 98.9 | 95.25 | 7 |
| 1731709260 | 98.25 | 0.29 | 0.30 | 93.59 | 98.25 | 93.15 | 63 |
| 1731622800 | 97.96 | 2.86 | 3.01 | 99.3 | 99.3 | 94.9 | 29 |
| 1731536760 | 95.1 | -4.42 | -4.44 | 99.95 | 99.95 | 95.1 | 6 |
| 1731450480 | 99.52 | 1.38 | 1.41 | 103.04 | 103.04 | 96.97 | 15 |
| 1731363600 | 98.14 | -6.36 | -6.09 | 95 | 105.22 | 95 | 24 |
| 1731104400 | 104.5 | 6.19 | 6.30 | 99 | 165 | 99 | 21 |
| 1731018540 | 98.31 | 2.2 | 2.29 | 97.25 | 107.32 | 97.25 | 16 |
| 1730931600 | 96.11 | -5.11 | -5.05 | 100.8 | 105.84 | 96.11 | 13 |
| 1730845680 | 101.22 | 2.52 | 2.55 | 99.5197 | 101.5 | 96.4 | 10 |
| 1730759160 | 98.7 | 0 | 0.00 | 96.15 | 101.25 | 96.15 | 18 |
| 1730496420 | 98.7 | 1.63 | 1.68 | 105.88 | 105.88 | 98.7 | 5 |
| 1730409780 | 97.07 | -1.93 | -1.95 | 98.32 | 105.91 | 97.07 | 154 |
| 1730323500 | 99 | -3 | -2.94 | 106.54 | 106.78 | 99 | 1016 |
| 1730237280 | 102 | -1.03 | -1.00 | 98.5 | 108.79 | 98.5 | 21 |
| 1730150880 | 103.03 | 2.93 | 2.93 | 106.75 | 107.99 | 101 | 15 |
| 1729891500 | 100.1 | -2.9 | -2.82 | 108.15 | 108.15 | 100.1 | 444 |
| 1729805160 | 103 | -4 | -3.74 | 100 | 105 | 100 | 4 |
| 1729718700 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1729632300 | 107 | 25 | 30.49 | 102.25 | 107 | 102.25 | 23 |
| 1729545600 | 82 | -17.4 | -17.51 | 100.25 | 110.32 | 82 | 10 |
| 1729286400 | 99.4 | -9.1 | -8.39 | 99.2 | 110.94 | 99.2 | 16 |
| 1729200000 | 108.5 | 1.1 | 1.02 | 98.3 | 108.5 | 97.19 | 23 |
| 1729113960 | 107.4 | 0.4 | 0.37 | 106.35 | 107.4 | 98.31 | 32 |
| 1729027680 | 107 | 4.09 | 3.97 | 106.75 | 107 | 106.75 | 2 |
| 1728941220 | 102.91 | -4.6 | -4.28 | 102.91 | 102.91 | 102.91 | 1 |
| 1728681960 | 107.51 | 0 | 0.00 | 107.51 | 107.51 | 107.51 | 0 |
| 1728595560 | 107.51 | -1.15 | -1.06 | 107.51 | 107.51 | 107.51 | 113 |
| 1728508980 | 108.66 | 0 | 0.00 | 108.66 | 108.66 | 108.66 | 0 |
| 1728422580 | 108.66 | 1.41 | 1.31 | 108.66 | 108.66 | 108.66 | 1 |
| 1728336000 | 107.25 | -2.26 | -2.06 | 107.25 | 107.25 | 107.25 | 1 |
| 1728077220 | 109.51 | 4.01 | 3.80 | 109.51 | 109.51 | 109.51 | 93 |
| 1727990760 | 105.5 | 1.5 | 1.44 | 105.5 | 105.5 | 105.5 | 1 |
| 1727904000 | 104 | -0.96 | -0.91 | 97.745 | 104 | 97.745 | 3 |
| 1727818140 | 104.96 | -4.75 | -4.33 | 104.96 | 104.96 | 104.96 | 24 |
| 1727731380 | 109.71 | 1.26 | 1.16 | 109.355 | 109.71 | 109.355 | 3 |
| 1727472000 | 108.45 | 10.55 | 10.78 | 110.38 | 110.38 | 98.02 | 16 |
| 1727386200 | 97.9 | 0.26 | 0.27 | 108.3 | 108.3 | 97.9 | 8 |
| 1727299200 | 97.64 | -8.86 | -8.32 | 109 | 109 | 97.64 | 16 |
| 1727212800 | 106.503 | -3.4 | -3.09 | 109.83 | 109.83 | 103.71 | 30 |
| 1727126940 | 109.9 | 11.67 | 11.88 | 109.9 | 109.9 | 99.34 | 55 |
| 1726867200 | 98.23 | -3.15 | -3.11 | 106.44 | 106.44 | 98.23 | 15 |
| 1726781220 | 101.38 | 3.37 | 3.44 | 104.5 | 104.5 | 96.56 | 15 |
| 1726694460 | 98.01 | -1.51 | -1.51 | 101.015 | 101.015 | 96 | 7 |
| 1726608240 | 99.5175 | 2.52 | 2.60 | 99.235 | 101.68 | 98 | 27 |
| 1726521720 | 97 | 0.55 | 0.57 | 106.79 | 106.79 | 97 | 23 |
| 1726262940 | 96.45 | 0.7 | 0.73 | 97.525 | 107.1 | 96.45 | 44 |
| 1726176540 | 95.75 | -0.97 | -1.00 | 100.2801 | 100.2801 | 95.75 | 10 |
| 1726089900 | 96.72 | 0 | 0.00 | 96.72 | 96.72 | 96.72 | 0 |
| 1726003500 | 96.72 | -8.28 | -7.89 | 98.925 | 100.295 | 96.72 | 4 |
| 1725917160 | 105 | 5 | 5.00 | 110.69 | 110.69 | 100 | 74 |
| 1725658020 | 100 | -8.81 | -8.10 | 130 | 133.25 | 100 | 5 |
| 1725571740 | 108.81 | 0 | 0.00 | 108.81 | 108.81 | 108.81 | 0 |
| 1725485340 | 108.81 | 0 | 0.00 | 108.81 | 108.81 | 108.81 | 0 |
| 1725398940 | 108.81 | 0 | 0.00 | 108.81 | 108.81 | 108.81 | 0 |
| 1725053340 | 108.81 | 8.6 | 8.58 | 103.585 | 108.81 | 98.36 | 12 |
| 1724966400 | 100.21 | -3.46 | -3.34 | 100.21 | 100.21 | 100.21 | 3 |
| 1724880360 | 103.67 | -2.95 | -2.76 | 108.25 | 108.58 | 103.67 | 32 |
| 1724794080 | 106.6167 | 1.62 | 1.54 | 104.29 | 106.6167 | 104.29 | 85 |
| 1724682600 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
