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 | 2.51 | 2.99201335082 | 83.89 | 86.44 | 83.66 | 343243 | 84.79808453 | SP |
| 4 | 1.69 | 1.99504190769 | 84.71 | 86.44 | 83.2801 | 344069 | 84.5750873 | SP |
| 12 | 3.99 | 4.84164543138 | 82.41 | 86.44 | 81.16 | 306531 | 83.7792302 | SP |
| 26 | 6.18 | 7.7038145101 | 80.22 | 86.44 | 79.7 | 324925 | 83.26510856 | SP |
| 52 | 11.3 | 15.0466045273 | 75.1 | 86.44 | 71.1101 | 337215 | 79.55090971 | SP |
| 156 | 9.1 | 11.7723156533 | 77.3 | 86.44 | 66.01 | 370828 | 76.48808703 | SP |
| 260 | 28.39 | 48.939837959 | 58.01 | 86.44 | 42.46 | 408438 | 69.43741957 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 86.4 | 0.89 | 1.04 | 85.62 | 86.44 | 85.61 | 332815 |
| 1721082900 | 85.51 | 0.06 | 0.07 | 85.57 | 85.9 | 85.4 | 360763 |
| 1720823700 | 85.45 | 0.63 | 0.74 | 85.12 | 85.89 | 85.12 | 344517 |
| 1720737300 | 84.82 | 0.42 | 0.50 | 84.38 | 84.94 | 84.38 | 344983 |
| 1720650900 | 84.4 | 0.67 | 0.80 | 83.76 | 84.44 | 83.76 | 325984 |
| 1720564500 | 83.73 | -0.19 | -0.23 | 83.89 | 84.04 | 83.66 | 336395 |
| 1720478100 | 83.92 | -0.08 | -0.10 | 83.97 | 84.21 | 83.74 | 788824 |
| 1720218900 | 84 | 0.37 | 0.44 | 83.62 | 84.035 | 83.2801 | 204200 |
| 1720040640 | 83.63 | -0.23 | -0.27 | 83.85 | 83.88 | 83.495 | 217346 |
| 1719959700 | 83.86 | 0.28 | 0.34 | 83.53 | 83.86 | 83.3701 | 264299 |
| 1719873300 | 83.58 | -0.46 | -0.55 | 84.27 | 84.5 | 83.38 | 280208 |
| 1719614100 | 84.04 | -0.15 | -0.18 | 84.36 | 84.56 | 83.8 | 413275 |
| 1719527700 | 84.19 | -0.51 | -0.60 | 84.37 | 84.41 | 83.9 | 265275 |
| 1719441300 | 84.7 | -0.43 | -0.51 | 84.78 | 84.89 | 84.4775 | 351483 |
| 1719354900 | 85.13 | -0.45 | -0.53 | 85.58 | 85.63 | 84.85 | 328892 |
| 1719268500 | 85.58 | 0.48 | 0.56 | 85.36 | 86.11 | 85.2327 | 275812 |
| 1719009300 | 85.1 | 0 | 0.00 | 85.07 | 85.2599 | 84.94 | 291217 |
| 1718922900 | 85.1 | 0.22 | 0.26 | 84.87 | 85.2 | 84.73 | 484315 |
| 1718750100 | 84.88 | 0.25 | 0.30 | 84.71 | 84.9015 | 84.555 | 381089 |
| 1718663700 | 84.63 | 0.87 | 1.04 | 83.61 | 84.71 | 83.485 | 270959 |
| 1718404500 | 83.76 | -0.19 | -0.23 | 83.69 | 83.76 | 83.19 | 351623 |
| 1718318100 | 83.95 | -0.03 | -0.04 | 83.84 | 84.045 | 83.38 | 570446 |
| 1718231700 | 83.98 | -0.02 | -0.02 | 84.05 | 84.4 | 83.8 | 357230 |
| 1718145300 | 84 | -0.07 | -0.08 | 83.77 | 84 | 83.43 | 443002 |
| 1718058900 | 84.07 | -0.06 | -0.07 | 84.07 | 84.07 | 83.5855 | 241687 |
| 1717799700 | 84.13 | -0.01 | -0.01 | 84.04 | 84.63 | 83.9663 | 237696 |
| 1717713300 | 84.14 | 0.08 | 0.10 | 84.07 | 84.34 | 83.91 | 245197 |
| 1717626900 | 84.06 | 0.41 | 0.49 | 83.78 | 84.075 | 83.25 | 230779 |
| 1717540500 | 83.65 | 0.29 | 0.35 | 83.25 | 83.84 | 83.185 | 226586 |
| 1717454100 | 83.36 | -0.23 | -0.28 | 83.49 | 83.605 | 82.825 | 292247 |
| 1717194900 | 83.59 | 1.17 | 1.42 | 82.54 | 83.64 | 82.321 | 204648 |
| 1717108500 | 82.42 | 0.36 | 0.44 | 82.08 | 82.5995 | 82.08 | 304326 |
| 1717022100 | 82.06 | -0.71 | -0.86 | 82.2 | 82.33 | 82.03 | 289426 |
| 1716935700 | 82.77 | -0.96 | -1.15 | 83.6 | 83.6 | 82.5599 | 336086 |
| 1716590100 | 83.73 | 0.23 | 0.28 | 83.77 | 84.0399 | 83.67 | 262241 |
| 1716503700 | 83.5 | -0.89 | -1.05 | 84.33 | 84.33 | 83.46 | 194998 |
| 1716417300 | 84.39 | 0.08 | 0.09 | 84.35 | 84.63 | 84.2192 | 267346 |
| 1716330900 | 84.31 | 0.01 | 0.01 | 84.27 | 84.3602 | 84.081 | 227341 |
| 1716244500 | 84.3 | -0.44 | -0.52 | 84.67 | 84.67 | 84.22 | 156578 |
| 1715985300 | 84.74 | 0.17 | 0.20 | 84.65 | 84.74 | 84.3536 | 271202 |
| 1715898900 | 84.57 | 0.21 | 0.25 | 84.66 | 84.75 | 84.5001 | 240383 |
| 1715812500 | 84.36 | 0.51 | 0.61 | 84.16 | 84.4499 | 84 | 279814 |
| 1715726100 | 83.85 | -0.1 | -0.12 | 84.1 | 84.1 | 83.47 | 237258 |
| 1715639700 | 83.95 | -0.05 | -0.06 | 84.23 | 84.3601 | 83.89 | 341734 |
| 1715380500 | 84 | 0.23 | 0.27 | 83.9 | 84.09 | 83.88 | 351954 |
| 1715294100 | 83.77 | 0.63 | 0.76 | 83.12 | 83.77 | 83.12 | 277699 |
| 1715207700 | 83.14 | -0.11 | -0.13 | 83.19 | 83.35 | 83.0557 | 350443 |
| 1715121300 | 83.25 | 0.56 | 0.68 | 82.99 | 83.27 | 82.99 | 209733 |
| 1715034900 | 82.69 | 0.35 | 0.43 | 82.74 | 82.8 | 82.3 | 395959 |
| 1714775700 | 82.34 | 0.59 | 0.72 | 82.28 | 82.46 | 81.835 | 358873 |
| 1714689300 | 81.75 | 0.27 | 0.33 | 81.7 | 81.9087 | 81.16 | 242540 |
| 1714602900 | 81.48 | -0.13 | -0.16 | 81.54 | 82.27 | 81.28 | 316922 |
| 1714516500 | 81.61 | -0.93 | -1.13 | 82.36 | 82.36 | 81.58 | 308081 |
| 1714430100 | 82.54 | 0.33 | 0.40 | 82.32 | 82.68 | 82.1701 | 229469 |
| 1714170900 | 82.21 | -0.22 | -0.27 | 82.14 | 82.52 | 82.14 | 251062 |
| 1714084500 | 82.43 | -0.02 | -0.02 | 82.24 | 82.48 | 81.78 | 305195 |
| 1713998100 | 82.45 | 0.01 | 0.01 | 82.12 | 82.54 | 82.03 | 268254 |
| 1713911700 | 82.44 | 0.17 | 0.21 | 82.41 | 82.5955 | 82.23 | 339443 |
| 1713825300 | 82.27 | 0.54 | 0.66 | 81.99 | 82.7 | 81.69 | 247183 |
| 1713566100 | 81.73 | 0.18 | 0.22 | 81.76 | 81.82 | 81.4 | 446026 |
| 1713479700 | 81.55 | 0 | 0.00 | 81.87 | 82.14 | 81.43 | 257168 |
| 1713393300 | 81.55 | -0.19 | -0.23 | 82.09 | 82.1 | 81.42 | 339036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
