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 | 1.14 | 1.05448154657 | 108.11 | 109.25 | 107.95 | 21463 | 108.70151299 | SP |
| 4 | 0.67 | 0.617056548167 | 108.58 | 109.25 | 107.6718 | 33738 | 108.41528604 | SP |
| 12 | 0.5 | 0.459770114943 | 108.75 | 109.25 | 107.295 | 32821 | 108.22688239 | SP |
| 26 | -0.9 | -0.817067635043 | 110.15 | 110.89 | 107.295 | 27799 | 108.74809958 | SP |
| 52 | 1.59 | 1.47687163292 | 107.66 | 110.89 | 106.17 | 32386 | 108.15689692 | SP |
| 156 | -5.72 | -4.97521092459 | 114.97 | 115.74 | 104.8 | 37557 | 108.14931099 | SP |
| 260 | -8.77 | -7.43094390781 | 118.02 | 124.1808 | 104.8 | 55190 | 114.80387015 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 60456 |
| 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 | 17360 |
| 1738366200 | 108.57 | -0.04 | -0.04 | 108.78 | 108.78 | 108.5 | 72185 |
| 1738279800 | 108.61 | 0.07 | 0.06 | 108.51 | 108.74 | 108.51 | 24181 |
| 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 | 108.47 | 108.47 | 108.2 | 15106 |
| 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 | 107.48 | 108.07 | 107.48 | 19126 |
| 1736379000 | 107.84 | 0.02 | 0.02 | 107.88 | 107.9699 | 107.7635 | 25308 |
| 1736292600 | 107.82 | -0.16 | -0.15 | 107.97 | 108.07 | 107.72 | 105294 |
| 1736206200 | 107.98 | 0.12 | 0.11 | 107.98 | 108.02 | 107.8532 | 24658 |
| 1735947000 | 107.8649 | -0.09 | -0.08 | 107.98 | 108.0913 | 107.8052 | 12981 |
| 1735860600 | 107.95 | -0.01 | -0.01 | 108.04 | 108.1399 | 107.81 | 8958 |
| 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 | 17595 |
| 1735342200 | 107.68 | -0.02 | -0.02 | 107.73 | 107.84 | 107.62 | 13720 |
| 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 | 18282 |
| 1734737400 | 107.85 | 0.17 | 0.15 | 107.87 | 108.33 | 107.79 | 77859 |
| 1734651000 | 107.6847 | -0.07 | -0.06 | 107.66 | 107.76 | 107.59 | 13760 |
| 1734564600 | 107.75 | -0.89 | -0.82 | 108.18 | 108.3093 | 107.7242 | 27816 |
| 1734478200 | 108.64 | 0.15 | 0.14 | 108.55 | 108.71 | 108.435 | 50352 |
| 1734391800 | 108.49 | -0.01 | -0.00 | 108.6 | 108.6 | 108.435 | 17338 |
| 1734132600 | 108.4953 | -0.14 | -0.13 | 108.58 | 108.58 | 108.4601 | 19582 |
| 1734046200 | 108.64 | -0.2 | -0.18 | 108.77 | 108.8299 | 108.57 | 34606 |
| 1733959800 | 108.84 | -0.09 | -0.08 | 109.04 | 109.04 | 108.76 | 11551 |
| 1733873400 | 108.93 | -0.17 | -0.16 | 108.88 | 108.9829 | 108.88 | 21065 |
| 1733787000 | 109.104 | -0.02 | -0.01 | 109.15 | 109.15 | 109.0224 | 17055 |
| 1733527800 | 109.12 | 0.13 | 0.12 | 109.22 | 109.24 | 109.0697 | 30107 |
| 1733441400 | 108.9931 | 0.01 | 0.01 | 108.97 | 109.0799 | 108.8072 | 10311 |
| 1733355000 | 108.98 | 0.2 | 0.18 | 108.75 | 109.03 | 108.6601 | 11556 |
| 1733268600 | 108.78 | -0.09 | -0.08 | 108.92 | 108.9225 | 108.7557 | 16204 |
| 1733182200 | 108.87 | -0.37 | -0.34 | 109.56 | 109.56 | 108.7 | 12072 |
| 1732917840 | 109.24 | 0.34 | 0.31 | 109.19 | 109.24 | 109.11 | 5035 |
| 1732750200 | 108.8977 | 0.14 | 0.13 | 108.9 | 109.0299 | 108.8735 | 14869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
