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 | 0.42 | 0.393221608464 | 106.81 | 107.37 | 106.8 | 1779054 | 107.17254136 | SP |
| 4 | 1.31 | 1.23678247734 | 105.92 | 107.37 | 104.6878 | 1661438 | 106.65484619 | SP |
| 12 | 0.85 | 0.799022372626 | 106.38 | 107.37 | 104.67 | 1888025 | 106.2056403 | SP |
| 26 | -0.21 | -0.195457930007 | 107.44 | 108.54 | 104.67 | 1973864 | 106.61957513 | SP |
| 52 | -0.88 | -0.813985755249 | 108.11 | 108.54 | 101.74 | 2443006 | 105.8120383 | SP |
| 156 | -20.5547 | -16.0854155466 | 127.7847 | 131.37 | 101.74 | 3629843 | 115.73823079 | SP |
| 260 | -8.12 | -7.03944516688 | 115.35 | 131.37 | 101.74 | 3029838 | 117.78223745 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 107.23 | 0.13 | 0.12 | 107.03 | 107.23 | 107.02 | 1991751 |
| 1719268200 | 107.1 | 0.06 | 0.06 | 107.07 | 107.12 | 106.96 | 950074 |
| 1719009000 | 107.04 | -0.16 | -0.15 | 107.29 | 107.37 | 107.0205 | 1000917 |
| 1718922600 | 107.2 | 0.02 | 0.02 | 106.81 | 107.205 | 106.8 | 3173474 |
| 1718749800 | 107.18 | 0.43 | 0.40 | 106.99 | 107.24 | 106.935 | 1061352 |
| 1718663400 | 106.75 | -0.15 | -0.14 | 106.65 | 106.76 | 106.5744 | 971722 |
| 1718404200 | 106.9 | 0.13 | 0.12 | 106.87 | 106.995 | 106.77 | 1395643 |
| 1718317800 | 106.77 | 0.42 | 0.39 | 106.63 | 107 | 106.58 | 1561976 |
| 1718231400 | 106.35 | 0.16 | 0.15 | 106.78 | 106.91 | 106.3 | 1844462 |
| 1718145000 | 106.19 | 0.29 | 0.27 | 105.99 | 106.25 | 105.895 | 2400368 |
| 1718058600 | 105.9 | -0.15 | -0.14 | 105.98 | 106.015 | 105.86 | 1789906 |
| 1717799400 | 106.05 | -0.88 | -0.82 | 106.3 | 106.3 | 106.05 | 2134200 |
| 1717713000 | 106.93 | -0.09 | -0.08 | 106.86 | 106.99 | 106.7835 | 1542382 |
| 1717626600 | 107.02 | 0.27 | 0.25 | 106.85 | 107.02 | 106.58 | 2035143 |
| 1717540200 | 106.75 | 0.33 | 0.31 | 106.6 | 106.795 | 106.52 | 1602620 |
| 1717453800 | 106.42 | -0.28 | -0.26 | 106.03 | 106.43 | 104.6878 | 1741536 |
| 1717194600 | 106.7 | 0.42 | 0.40 | 106.61 | 106.72 | 106.45 | 1867597 |
| 1717108200 | 106.28 | 0.41 | 0.39 | 106.16 | 106.3202 | 106.15 | 1055233 |
| 1717021800 | 105.87 | -0.25 | -0.24 | 105.92 | 105.94 | 105.66 | 1446971 |
| 1716935400 | 106.12 | -0.32 | -0.30 | 106.59 | 106.61 | 106.1001 | 1753385 |
| 1716589800 | 106.44 | 0.13 | 0.12 | 106.28 | 106.5 | 106.28 | 442348 |
| 1716503400 | 106.31 | -0.41 | -0.38 | 106.78 | 106.78 | 106.235 | 1176498 |
| 1716417000 | 106.72 | -0.02 | -0.02 | 106.58 | 106.79 | 106.58 | 2070567 |
| 1716330600 | 106.74 | 0.2 | 0.19 | 106.78 | 106.835 | 106.71 | 1746844 |
| 1716244200 | 106.54 | -0.04 | -0.04 | 106.48 | 106.61 | 106.455 | 2730046 |
| 1715985000 | 106.58 | -0.1 | -0.09 | 106.6 | 106.73 | 106.57 | 1700698 |
| 1715898600 | 106.68 | -0.15 | -0.14 | 106.9 | 106.91 | 106.68 | 1225993 |
| 1715812200 | 106.83 | 0.54 | 0.51 | 106.62 | 106.92 | 106.54 | 2519449 |
| 1715725800 | 106.29 | 0.2 | 0.19 | 106.14 | 106.315 | 106.095 | 1440082 |
| 1715639400 | 106.09 | 0.04 | 0.04 | 106.19 | 106.24 | 106.04 | 1424425 |
| 1715380200 | 106.05 | -0.17 | -0.16 | 106.16 | 106.215 | 105.98 | 1922092 |
| 1715293800 | 106.22 | 0.38 | 0.36 | 105.84 | 106.25 | 105.84 | 1831221 |
| 1715207400 | 105.84 | -0.12 | -0.11 | 105.85 | 105.94 | 105.79 | 1508062 |
| 1715121000 | 105.96 | -0.02 | -0.02 | 106.29 | 106.29 | 105.915 | 2088691 |
| 1715034600 | 105.98 | 0.05 | 0.05 | 105.94 | 106.035 | 105.855 | 1027390 |
| 1714775400 | 105.93 | 0.54 | 0.51 | 106.03 | 106.12 | 105.67 | 2275752 |
| 1714689000 | 105.39 | 0.38 | 0.36 | 105.04 | 105.4673 | 105.02 | 2092987 |
| 1714602600 | 105.01 | -0.52 | -0.49 | 105.02 | 105.36 | 104.67 | 3188295 |
| 1714516200 | 105.53 | -0.51 | -0.48 | 105.72 | 105.84 | 105.49 | 2625821 |
| 1714429800 | 106.04 | 0.26 | 0.25 | 105.94 | 106.1199 | 105.8902 | 1333870 |
| 1714170600 | 105.78 | 0.27 | 0.26 | 105.71 | 105.91 | 105.71 | 1382552 |
| 1714084200 | 105.51 | -0.16 | -0.15 | 105.31 | 105.56 | 105.2506 | 2331536 |
| 1713997800 | 105.67 | -0.22 | -0.21 | 105.73 | 105.77 | 105.51 | 1635020 |
| 1713911400 | 105.89 | 0.1 | 0.09 | 105.67 | 106.0601 | 105.595 | 2136301 |
| 1713825000 | 105.79 | 0.01 | 0.01 | 105.59 | 105.8302 | 105.59 | 1461719 |
| 1713565800 | 105.78 | 0.16 | 0.15 | 105.83 | 105.915 | 105.74 | 1436824 |
| 1713479400 | 105.62 | -0.14 | -0.13 | 105.73 | 105.74 | 105.45 | 1401036 |
| 1713393000 | 105.76 | 0.41 | 0.39 | 105.47 | 105.84 | 105.45 | 2495323 |
| 1713306600 | 105.35 | -0.43 | -0.41 | 105.46 | 105.62 | 105.31 | 3579809 |
| 1713220200 | 105.78 | -0.34 | -0.32 | 105.73 | 105.78 | 105.455 | 1793889 |
| 1712961000 | 106.12 | 0.37 | 0.35 | 106.22 | 106.4 | 106.12 | 5719292 |
| 1712874600 | 105.75 | -0.09 | -0.09 | 106.04 | 106.07 | 105.65 | 5224085 |
| 1712788200 | 105.84 | -1.03 | -0.96 | 106.4 | 106.41 | 105.83 | 1982069 |
| 1712701800 | 106.87 | 0.28 | 0.26 | 106.8 | 106.92 | 106.75 | 1144456 |
| 1712615400 | 106.59 | -0.04 | -0.04 | 106.5 | 106.645 | 106.42 | 1759491 |
| 1712356200 | 106.63 | -0.45 | -0.42 | 106.76 | 106.96 | 106.62 | 1255071 |
| 1712269800 | 107.08 | 0.41 | 0.38 | 106.86 | 107.09 | 106.65 | 1767420 |
| 1712183400 | 106.675 | -0.01 | -0.00 | 106.38 | 106.7 | 106.3 | 1307709 |
| 1712097000 | 106.68 | 0.03 | 0.03 | 106.43 | 106.7073 | 106.27 | 1809834 |
| 1712010600 | 106.65 | -0.76 | -0.71 | 107.02 | 107.03 | 106.62 | 1527444 |
| 1711665000 | 107.41 | 0.04 | 0.04 | 107.19 | 107.55 | 107.19 | 2137770 |
| 1711578600 | 107.37 | 0.33 | 0.31 | 107.16 | 107.45 | 107.15 | 1387091 |
| 1711492200 | 107.04 | 0.03 | 0.03 | 107.03 | 107.145 | 106.92 | 932205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
