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 | 0.18 | 0.165061898212 | 109.05 | 109.45 | 108.83 | 32658 | 109.07387294 | SP |
| 4 | 0.88 | 0.812182741117 | 108.35 | 109.64 | 108.35 | 59914 | 109.13811684 | SP |
| 12 | 1.5 | 1.39236981342 | 107.73 | 109.64 | 107.295 | 46080 | 108.61807464 | SP |
| 26 | -1.28 | -1.15826622025 | 110.51 | 110.74 | 107.295 | 34454 | 108.72170588 | SP |
| 52 | 1.38 | 1.27955493741 | 107.85 | 110.89 | 106.17 | 34771 | 108.30700847 | SP |
| 156 | -3.86 | -3.41321071713 | 113.09 | 113.16 | 104.8 | 38052 | 108.03403122 | SP |
| 260 | -11.74 | -9.7048855088 | 120.97 | 124.1808 | 104.8 | 53475 | 114.47479377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742509800 | 109.245 | 0.08 | 0.08 | 109.45 | 109.45 | 109.15 | 14674 |
| 1742423400 | 109.1617 | 0.19 | 0.18 | 109.01 | 109.1995 | 108.84 | 67657 |
| 1742337000 | 108.97 | 0.01 | 0.01 | 108.83 | 109.1304 | 108.83 | 51917 |
| 1742250600 | 108.96 | -0.02 | -0.01 | 109.04 | 109.19 | 108.94 | 13232 |
| 1741991400 | 108.9756 | -0.13 | -0.12 | 109.05 | 109.0792 | 108.97 | 15810 |
| 1741905000 | 109.11 | 0.2 | 0.18 | 108.89 | 109.1499 | 108.7976 | 20805 |
| 1741818600 | 108.91 | -0.19 | -0.17 | 108.93 | 109.12 | 108.8579 | 20266 |
| 1741732200 | 109.1 | -0.14 | -0.13 | 109.2 | 109.37 | 109.0502 | 520109 |
| 1741645800 | 109.24 | 0.33 | 0.30 | 109.2 | 109.3585 | 109.1671 | 60938 |
| 1741390200 | 108.91 | -0.04 | -0.04 | 109.08 | 109.2099 | 108.7921 | 53112 |
| 1741303800 | 108.9501 | 0.01 | 0.01 | 108.97 | 109.045 | 108.73 | 19009 |
| 1741217400 | 108.94 | -0.21 | -0.19 | 109.25 | 109.35 | 108.87 | 26036 |
| 1741131000 | 109.15 | -0.11 | -0.10 | 109.28 | 109.5199 | 109.04 | 20143 |
| 1741044600 | 109.26 | -0.22 | -0.20 | 108.98 | 109.369 | 108.98 | 15643 |
| 1740785400 | 109.48 | 0.29 | 0.27 | 109.33 | 109.64 | 109.2 | 169620 |
| 1740699000 | 109.19 | -0.06 | -0.05 | 108.94 | 109.19 | 108.94 | 15871 |
| 1740612600 | 109.25 | 0.11 | 0.10 | 109.08 | 109.28 | 108.925 | 30141 |
| 1740526200 | 109.14 | 0.42 | 0.38 | 108.96 | 109.14 | 108.96 | 34569 |
| 1740439800 | 108.7249 | 0.15 | 0.14 | 108.58 | 108.81 | 108.58 | 13448 |
| 1740180600 | 108.57 | 0.08 | 0.07 | 108.35 | 108.61 | 108.35 | 15274 |
| 1740094200 | 108.49 | 0.2 | 0.18 | 108.29 | 108.49 | 108.27 | 23261 |
| 1740007800 | 108.29 | 0.21 | 0.19 | 108.11 | 108.29 | 107.95 | 20762 |
| 1739921400 | 108.08 | -0.25 | -0.23 | 109 | 109 | 108.08 | 19508 |
| 1739575800 | 108.325 | 0.28 | 0.25 | 108.4 | 108.4192 | 108.26 | 24326 |
| 1739489400 | 108.05 | 0.23 | 0.21 | 108.04 | 108.1 | 107.9419 | 14959 |
| 1739403000 | 107.82 | -0.23 | -0.21 | 107.86 | 107.9 | 107.6718 | 18121 |
| 1739316600 | 108.05 | -0.21 | -0.19 | 108.15 | 108.2185 | 108.0496 | 16047 |
| 1739230200 | 108.26 | -0.01 | -0.01 | 108.37 | 108.37 | 108.18 | 35051 |
| 1738971000 | 108.27 | -0.2 | -0.18 | 108.29 | 108.34 | 108.1 | 60247 |
| 1738884600 | 108.47 | -0.04 | -0.04 | 108.46 | 108.55 | 108.34 | 125828 |
| 1738798200 | 108.51 | 0.3 | 0.28 | 108.46 | 108.6166 | 108.46 | 34841 |
| 1738711800 | 108.21 | 0.14 | 0.13 | 108.1 | 108.313 | 108.0128 | 44495 |
| 1738625400 | 108.07 | -0.5 | -0.46 | 108.2 | 108.42 | 108.07 | 17219 |
| 1738366200 | 108.57 | -0.04 | -0.04 | 108.78 | 108.78 | 108.5 | 72186 |
| 1738279800 | 108.61 | 0.07 | 0.06 | 108.51 | 108.74 | 108.51 | 24451 |
| 1738193400 | 108.54 | -0.03 | -0.03 | 108.58 | 108.62 | 108.3558 | 26430 |
| 1738107000 | 108.57 | -0.25 | -0.23 | 108.42 | 108.64 | 108.4009 | 11664 |
| 1738020600 | 108.82 | 0.73 | 0.68 | 108.43 | 108.82 | 108.3 | 19976 |
| 1737761400 | 108.09 | 0.15 | 0.14 | 107.99 | 108.14 | 107.99 | 13608 |
| 1737675000 | 107.944 | 0 | 0.00 | 107.944 | 107.944 | 107.944 | 0 |
| 1737588600 | 107.944 | -0.36 | -0.33 | 108.35 | 108.35 | 107.834 | 186254 |
| 1737502200 | 108.3 | 0.04 | 0.04 | 108.3444 | 108.38 | 108.2 | 14909 |
| 1737156600 | 108.26 | -0.03 | -0.03 | 108.34 | 108.475 | 108.26 | 40503 |
| 1737070200 | 108.2902 | 0.17 | 0.16 | 108.08 | 108.33 | 108.07 | 29728 |
| 1736983800 | 108.12 | 0.52 | 0.48 | 108.1 | 108.35 | 108.014 | 153211 |
| 1736897400 | 107.6 | 0.14 | 0.13 | 107.94 | 107.94 | 107.57 | 11947 |
| 1736811000 | 107.46 | -0.18 | -0.17 | 107.69 | 107.69 | 107.295 | 34939 |
| 1736551800 | 107.64 | -0.2 | -0.19 | 107.72 | 108.07 | 107.62 | 18077 |
| 1736379000 | 107.84 | 0.02 | 0.02 | 107.88 | 107.9699 | 107.7635 | 25305 |
| 1736292600 | 107.82 | -0.16 | -0.15 | 107.97 | 108.07 | 107.72 | 105288 |
| 1736206200 | 107.98 | 0.12 | 0.11 | 107.98 | 108.02 | 107.8532 | 24604 |
| 1735947000 | 107.8649 | -0.09 | -0.08 | 107.98 | 108.0913 | 107.8052 | 12978 |
| 1735860600 | 107.95 | -0.01 | -0.01 | 108.04 | 108.1399 | 107.81 | 8954 |
| 1735687800 | 107.96 | 0 | 0.00 | 107.73 | 108.0999 | 107.73 | 15486 |
| 1735601400 | 107.96 | 0.28 | 0.26 | 107.91 | 108.015 | 107.84 | 17290 |
| 1735342200 | 107.68 | -0.02 | -0.02 | 107.73 | 107.84 | 107.62 | 13649 |
| 1735255800 | 107.7 | 0 | 0.00 | 107.58 | 107.8499 | 107.58 | 7047 |
| 1735077840 | 107.7 | -0.03 | -0.03 | 107.69 | 107.95 | 107.62 | 7992 |
| 1734996600 | 107.73 | -0.12 | -0.11 | 107.84 | 107.85 | 107.703 | 18177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
