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 | 3.0594 | 3.69448134283 | 82.81 | 85.8682 | 82.81 | 1830 | 84.66025296 | SP |
| 4 | 3.5194 | 4.27370977535 | 82.35 | 85.8682 | 81.1 | 3461 | 82.78337069 | SP |
| 12 | 2.2794 | 2.72688120589 | 83.59 | 90.3 | 80.84 | 3279 | 85.63776933 | SP |
| 26 | 3.1494 | 3.80730174081 | 82.72 | 90.3 | 78.0225 | 3435 | 83.78277479 | SP |
| 52 | 9.7794 | 12.8524116178 | 76.09 | 90.3 | 74.99 | 4650 | 80.73754195 | SP |
| 156 | 12.2294 | 16.6070070614 | 73.64 | 90.3 | 60.53 | 14221 | 71.50497845 | SP |
| 260 | 27.8394 | 47.9741513011 | 58.03 | 90.3 | 30.41 | 13785 | 68.9030413 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 85.8694 | 0.76 | 0.89 | 85.65 | 85.88 | 85.65 | 1778 |
| 1737156900 | 85.1113 | 0.33 | 0.39 | 85.14 | 85.295 | 84.435 | 3162 |
| 1737070500 | 84.7834 | 0.41 | 0.49 | 84.2 | 84.7834 | 84.2 | 1338 |
| 1736984100 | 84.3722 | 1.08 | 1.29 | 84.8 | 84.8 | 84.1 | 2096 |
| 1736897700 | 83.2948 | 0.97 | 1.18 | 82.81 | 83.2948 | 82.81 | 723 |
| 1736811300 | 82.3201 | 1.05 | 1.29 | 81.1 | 82.3201 | 81.1 | 595 |
| 1736552100 | 81.2744 | -1.09 | -1.33 | 81.55 | 81.55 | 81.22 | 3148 |
| 1736379300 | 82.3683 | -0.08 | -0.10 | 81.76 | 82.47 | 81.64 | 4252 |
| 1736292900 | 82.4483 | -0.15 | -0.19 | 83.165 | 83.165 | 82.4483 | 1905 |
| 1736206500 | 82.6019 | -0.14 | -0.17 | 83.86 | 83.86 | 82.6019 | 4263 |
| 1735947300 | 82.7465 | 0.51 | 0.62 | 82.2612 | 82.79 | 82.1815 | 20178 |
| 1735860900 | 82.24 | -0.24 | -0.29 | 83.12 | 83.12 | 81.8796 | 2469 |
| 1735688100 | 82.48 | 0.43 | 0.53 | 82.48 | 82.674 | 82.195 | 3874 |
| 1735601700 | 82.0485 | -0.31 | -0.38 | 81.94 | 82.27 | 81.32 | 2233 |
| 1735342500 | 82.36 | -0.61 | -0.74 | 82.5067 | 82.5067 | 82.14 | 2099 |
| 1735256100 | 82.97 | 0.22 | 0.27 | 82.32 | 82.9704 | 82.32 | 1647 |
| 1735077840 | 82.7467 | 0.65 | 0.79 | 82.35 | 82.7467 | 82.35 | 1395 |
| 1734996900 | 82.0958 | 0.26 | 0.32 | 81.6437 | 82.0958 | 81.47 | 1246 |
| 1734737700 | 81.8331 | 0.81 | 1.00 | 80.84 | 82.27 | 80.84 | 1562 |
| 1734651300 | 81.0191 | -0.36 | -0.45 | 81.4009 | 81.41 | 81.01 | 2543 |
| 1734564900 | 81.3834 | -2.57 | -3.06 | 84.22 | 84.26 | 81.345 | 3943 |
| 1734478500 | 83.95 | -0.93 | -1.10 | 84.5398 | 84.5398 | 83.85 | 13794 |
| 1734392100 | 84.8834 | -0.62 | -0.72 | 85.16 | 85.4103 | 84.81 | 1613 |
| 1734132900 | 85.5028 | -1.07 | -1.23 | 85.5752 | 85.5752 | 85.33928 | 1936 |
| 1734046500 | 86.5719 | -0.61 | -0.70 | 86.84 | 86.8617 | 86.5719 | 3461 |
| 1733960100 | 87.1784 | 0.26 | 0.30 | 87.51 | 87.51 | 86.97 | 1824 |
| 1733873700 | 86.919 | -0.53 | -0.60 | 86.6183 | 87.42 | 86.6183 | 2668 |
| 1733787300 | 87.4451 | -0.11 | -0.13 | 87.93 | 88.17 | 87.36 | 1361 |
| 1733528100 | 87.5567 | -0.44 | -0.50 | 87.8287 | 87.8287 | 87.3265 | 3989 |
| 1733441700 | 87.9931 | -0.48 | -0.54 | 88.7 | 88.28 | 87.91 | 1544 |
| 1733355300 | 88.47 | -0.47 | -0.53 | 88.4859 | 88.4859 | 87.9801 | 14653 |
| 1733268900 | 88.9409 | -0.58 | -0.65 | 89.11 | 89.14 | 88.88 | 2233 |
| 1733182500 | 89.5189 | -0.22 | -0.24 | 89.155 | 89.5593 | 89.0613 | 1336 |
| 1732917840 | 89.7373 | 0.22 | 0.24 | 89.88 | 89.88 | 89.62 | 611 |
| 1732750500 | 89.5209 | 0.13 | 0.15 | 89.795 | 89.795 | 89.5209 | 3880 |
| 1732664100 | 89.3906 | -0.77 | -0.85 | 89.33 | 89.42 | 89.07 | 31852 |
| 1732577700 | 90.1603 | 1.21 | 1.36 | 90.2747 | 90.3 | 90.1603 | 970 |
| 1732318500 | 88.9518 | 1.17 | 1.34 | 88.6145 | 88.9518 | 88.56 | 630 |
| 1732232100 | 87.7783 | 1.32 | 1.52 | 87.6 | 87.9274 | 87.6 | 1797 |
| 1732145700 | 86.46 | 0.17 | 0.20 | 86.095 | 86.46 | 86.0274 | 1026 |
| 1732059300 | 86.2882 | -0.44 | -0.50 | 86.1 | 86.31 | 85.9417 | 2099 |
| 1731972900 | 86.7241 | 0.24 | 0.28 | 86.83 | 87.05 | 86.7241 | 3145 |
| 1731713700 | 86.482 | -0.34 | -0.39 | 86.495 | 86.565 | 86.2944 | 1857 |
| 1731627300 | 86.8177 | -0.44 | -0.50 | 86.94 | 86.9416 | 86.8177 | 1013 |
| 1731540900 | 87.2578 | -0.13 | -0.15 | 87.6868 | 87.7354 | 87.2578 | 1391 |
| 1731454500 | 87.388 | -0.93 | -1.06 | 87.6599 | 87.6599 | 87.388 | 281 |
| 1731368100 | 88.32 | 1.03 | 1.18 | 88.2503 | 88.4075 | 88.2503 | 1991 |
| 1731108900 | 87.2909 | 0.16 | 0.19 | 87.2909 | 87.2909 | 87.2909 | 196 |
| 1731022500 | 87.1263 | -0.57 | -0.65 | 87.49 | 87.5299 | 87.1263 | 423 |
| 1730936100 | 87.7 | 4.04 | 4.83 | 86.77 | 87.7 | 86.77 | 2219 |
| 1730849700 | 83.6625 | 1.03 | 1.25 | 82.69 | 83.6625 | 82.69 | 1923 |
| 1730763300 | 82.63 | 0.18 | 0.22 | 82.63 | 83.16 | 82.63 | 3148 |
| 1730500500 | 82.4461 | -0.31 | -0.37 | 83.22 | 83.22 | 82.4461 | 670 |
| 1730414100 | 82.7545 | -0.81 | -0.97 | 83.51 | 83.51 | 82.7545 | 831 |
| 1730327700 | 83.561 | 0.15 | 0.17 | 83.6101 | 84.2007 | 83.561 | 1004 |
| 1730241300 | 83.4155 | -0.77 | -0.91 | 83.59 | 83.59 | 83.28 | 2302 |
| 1730154900 | 84.1828 | 0.94 | 1.12 | 83.37 | 84.1828 | 83.37 | 1694 |
| 1729895700 | 83.2476 | -0.59 | -0.70 | 84.2 | 84.2 | 83.19 | 2350 |
| 1729809300 | 83.8353 | 0.31 | 0.37 | 84.03 | 84.03 | 83.4273 | 2073 |
| 1729722900 | 83.5231 | -0.35 | -0.41 | 83.53 | 83.6 | 83.015 | 6813 |
| 1729636500 | 83.8683 | -0.3 | -0.36 | 83.53 | 83.88 | 83.53 | 1279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
