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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739164500 | 83.82 | 0.14 | 0.17 | 83.68 | 83.87 | 83.16 | 3017 |
| 1738905300 | 83.68 | -0.43 | -0.51 | 84.48 | 84.48 | 83.65 | 5248 |
| 1738818900 | 84.11 | 0.79 | 0.95 | 83.4 | 84.19 | 82.89 | 29391 |
| 1738732500 | 83.32 | 0.69 | 0.84 | 82.35 | 83.32 | 82.35 | 10215 |
| 1738646100 | 82.63 | 0.93 | 1.14 | 82.44 | 83.51 | 82.35 | 2887 |
| 1738559700 | 81.7 | -2 | -2.39 | 83.6 | 83.61 | 81.66 | 9077 |
| 1738300500 | 83.7 | 0.32 | 0.38 | 83.57 | 84.19 | 83.57 | 6188 |
| 1738214100 | 83.38 | -0.09 | -0.11 | 83.29 | 83.59 | 82.73 | 5314 |
| 1738127700 | 83.47 | -0.01 | -0.01 | 83.36 | 83.8 | 82.71 | 6080 |
| 1738041300 | 83.48 | -0.72 | -0.86 | 82.83 | 83.48 | 82.24 | 3359 |
| 1737695700 | 84.2 | -0.1 | -0.12 | 84.5 | 84.77 | 84.2 | 5381 |
| 1737609300 | 84.3 | -0.23 | -0.27 | 84.54 | 84.54 | 84.17 | 6871 |
| 1737522900 | 84.53 | 1.71 | 2.06 | 83.4 | 84.53 | 83.4 | 7519 |
| 1737436500 | 82.82 | 0.29 | 0.35 | 83.01 | 83.45 | 82.67 | 5025 |
| 1737350100 | 82.53 | 0.8 | 0.98 | 82.1 | 82.775 | 82.1 | 3906 |
| 1737090900 | 81.73 | 0.89 | 1.10 | 81.1 | 81.98 | 81.1 | 15595 |
| 1737004500 | 80.84 | 1.47 | 1.85 | 80 | 81.03 | 80 | 2311 |
| 1736918100 | 79.37 | 0.17 | 0.21 | 79.9 | 80.08 | 79.35 | 2013 |
| 1736831700 | 79.2 | -0.65 | -0.81 | 80 | 80 | 79.2 | 4703 |
| 1736745300 | 79.85 | -0.86 | -1.07 | 80.8 | 80.87 | 79.63 | 5565 |
| 1736486100 | 80.71 | 0.15 | 0.19 | 81.48 | 81.48 | 80.51 | 3682 |
| 1736399700 | 80.56 | -0.93 | -1.14 | 81.48 | 81.48 | 80.55 | 2787 |
| 1736313300 | 81.49 | 0.34 | 0.42 | 81.19 | 81.49 | 80.9 | 3977 |
| 1736226900 | 81.15 | 0.59 | 0.73 | 81.06 | 81.83 | 80.78 | 5644 |
| 1736140500 | 80.56 | 1.12 | 1.41 | 80.25 | 80.98 | 80.25 | 4519 |
| 1735881300 | 79.44 | -0.26 | -0.33 | 79.52 | 79.74 | 79.37 | 773 |
| 1735794900 | 79.7 | -0.05 | -0.06 | 79.75 | 80.37 | 79.5 | 3211 |
| 1735617660 | 79.75 | -0.38 | -0.47 | 79.73 | 79.76 | 79.5 | 1533 |
| 1735535700 | 80.13 | -1.36 | -1.67 | 80.69 | 80.81 | 80 | 2818 |
| 1735276500 | 81.49 | 2.31 | 2.92 | 79.6 | 81.49 | 79.51 | 3196 |
| 1735014060 | 79.18 | 0.08 | 0.10 | 79.11 | 79.52 | 79.11 | 1714 |
| 1734930900 | 79.1 | 1.47 | 1.89 | 78.4 | 79.42 | 78.4 | 1641 |
| 1734671700 | 77.63 | -1.32 | -1.67 | 78.87 | 78.99 | 77.59 | 2912 |
| 1734585300 | 78.95 | -0.94 | -1.18 | 79.08 | 79.28 | 78.21 | 5001 |
| 1734498900 | 79.89 | 0.53 | 0.67 | 79.55 | 80.16 | 78.24 | 5327 |
| 1734412500 | 79.36 | 0.23 | 0.29 | 79.49 | 79.49 | 78.86 | 3559 |
| 1734326100 | 79.13 | -0.2 | -0.25 | 79.18 | 79.39 | 79.01 | 3251 |
| 1734066900 | 79.33 | -0.08 | -0.10 | 80.2 | 80.22 | 79.32 | 1391 |
| 1733980500 | 79.41 | 0.12 | 0.15 | 79.39 | 80.24 | 79.25 | 3049 |
| 1733894100 | 79.29 | -1.01 | -1.26 | 80.24 | 80.24 | 78.66 | 6124 |
| 1733807700 | 80.3 | 0.61 | 0.77 | 79.79 | 80.3 | 78.88 | 2536 |
| 1733721300 | 79.69 | 1.04 | 1.32 | 79.36 | 79.9 | 79.35 | 4947 |
| 1733462100 | 78.65 | -0.17 | -0.22 | 78.71 | 79.09 | 78.38 | 5808 |
| 1733375700 | 78.82 | 0.42 | 0.54 | 79 | 79.68 | 78.27 | 1842 |
| 1733289300 | 78.4 | 0.2 | 0.26 | 78 | 78.84 | 77.75 | 5035 |
| 1733202900 | 78.2 | 0.76 | 0.98 | 77.58 | 78.2 | 77.55 | 3681 |
| 1733116500 | 77.44 | 0.67 | 0.87 | 76.8 | 77.55 | 76.8 | 4598 |
| 1732857300 | 76.77 | -0.02 | -0.03 | 76.6 | 77.39 | 76.5 | 2757 |
| 1732770900 | 76.79 | -0.8 | -1.03 | 76.82 | 77.2 | 76.47 | 3099 |
| 1732684500 | 77.59 | -0.23 | -0.30 | 76.84 | 78.38 | 76.83 | 2724 |
| 1732598100 | 77.82 | 0 | 0.00 | 77.95 | 78.39 | 77.62 | 5813 |
| 1732511700 | 77.82 | 1.36 | 1.78 | 77.23 | 77.82 | 77.23 | 9078 |
| 1732252500 | 76.46 | 1.16 | 1.54 | 76 | 76.92 | 76 | 3516 |
| 1732166100 | 75.3 | -0.36 | -0.48 | 75.63 | 75.63 | 75.11 | 2903 |
| 1732079700 | 75.66 | 0.24 | 0.32 | 75.01 | 76.07 | 74.99 | 2697 |
| 1731993300 | 75.42 | 0.17 | 0.23 | 75.14 | 75.79 | 75.12 | 5316 |
| 1731906900 | 75.25 | -0.75 | -0.99 | 75.5 | 75.77 | 75 | 2058 |
| 1731647700 | 76 | -0.15 | -0.20 | 76.2 | 76.9 | 76 | 1767 |
| 1731561300 | 76.15 | 0.05 | 0.07 | 76 | 77.09 | 76 | 4146 |
| 1731474900 | 76.1 | -1.31 | -1.69 | 76.63 | 76.95 | 75.29 | 4586 |
| 1731388500 | 77.41 | 0.55 | 0.72 | 76.87 | 77.7 | 76.87 | 2029 |
| 1731302100 | 76.86 | 0.31 | 0.40 | 76.73 | 77.49 | 76.68 | 8380 |
| 1731042900 | 76.55 | 0.4 | 0.53 | 76.64 | 76.71 | 76.51 | 3963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
