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 | -1.1885 | -1.40318772137 | 84.7 | 85.22 | 83.44 | 406 | 84.83360819 | SP |
| 4 | -0.7785 | -0.923597105232 | 84.29 | 85.22 | 83.22 | 572 | 84.35919648 | SP |
| 12 | -3.5885 | -4.11997703789 | 87.1 | 87.23 | 79.28 | 1840 | 85.18678117 | SP |
| 26 | 5.8015 | 7.4655771458 | 77.71 | 87.23 | 76.49 | 1900 | 83.74953174 | SP |
| 52 | 13.3444 | 19.0180298174 | 70.1671 | 87.23 | 70.1671 | 1838 | 79.29884082 | SP |
| 156 | 20.0715 | 31.638556116 | 63.44 | 87.23 | 58.8975 | 4692 | 66.89623158 | SP |
| 260 | 20.0715 | 31.638556116 | 63.44 | 87.23 | 58.8975 | 4692 | 66.89623158 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 84.6048 | -0.62 | -0.72 | 84.37 | 84.6048 | 84.168 | 671 |
| 1740008100 | 85.22 | 0.25 | 0.29 | 84.71 | 85.22 | 84.71 | 529 |
| 1739921700 | 84.9735 | 0.27 | 0.32 | 84.9735 | 84.9735 | 84.9735 | 11 |
| 1739576100 | 84.7064 | 0.13 | 0.16 | 84.7 | 84.7064 | 84.7 | 412 |
| 1739489700 | 84.5728 | 0.92 | 1.10 | 83.9 | 84.6 | 83.9 | 465 |
| 1739403300 | 83.65 | -0.44 | -0.52 | 83.32 | 83.65 | 83.25 | 531 |
| 1739316900 | 84.0899 | -0.05 | -0.06 | 83.82 | 84.0899 | 83.82 | 18 |
| 1739230500 | 84.1383 | 0.02 | 0.03 | 84.43 | 84.43 | 83.922 | 977 |
| 1738971300 | 84.1161 | -0.48 | -0.57 | 84.13 | 84.13 | 84.1161 | 156 |
| 1738884900 | 84.5971 | -0.08 | -0.09 | 84.66 | 84.66 | 84.26 | 1896 |
| 1738798500 | 84.6758 | 0.59 | 0.70 | 84.48 | 84.69 | 84.48 | 188 |
| 1738712100 | 84.0881 | 0.08 | 0.09 | 83.88 | 84.0881 | 83.88 | 315 |
| 1738625700 | 84.01 | -0.42 | -0.50 | 83.22 | 84.21 | 83.22 | 533 |
| 1738366500 | 84.4329 | -0.58 | -0.68 | 84.84 | 84.84 | 84.39 | 65 |
| 1738280100 | 85.0092 | 0.88 | 1.05 | 84.62 | 85.03 | 84.62 | 268 |
| 1738193700 | 84.1256 | -0.22 | -0.26 | 84.52 | 84.52 | 84.02 | 787 |
| 1738107300 | 84.3463 | -0.33 | -0.39 | 84.69 | 84.69 | 84.3463 | 175 |
| 1738020900 | 84.6731 | 0.16 | 0.19 | 84.12 | 84.68 | 84.12 | 574 |
| 1737761700 | 84.5141 | 0.43 | 0.51 | 84.29 | 84.53 | 84.29 | 311 |
| 1737675300 | 84.0841 | 0 | 0.00 | 84.0841 | 84.0841 | 84.0841 | 0 |
| 1737588900 | 84.0841 | -0.57 | -0.67 | 84.81 | 84.81 | 84.0841 | 422 |
| 1737502500 | 84.65 | 1.16 | 1.39 | 84.61 | 84.65 | 84.61 | 268 |
| 1737156900 | 83.4929 | 0.6 | 0.72 | 83.16 | 83.5 | 83.16 | 117 |
| 1737070500 | 82.8944 | 0.48 | 0.58 | 82.22 | 82.8944 | 82.22 | 82 |
| 1736984100 | 82.4193 | 1.23 | 1.51 | 82.4193 | 82.4193 | 82.4193 | 54 |
| 1736897700 | 81.1933 | 0.86 | 1.07 | 80.69 | 81.1933 | 80.69 | 5 |
| 1736811300 | 80.337 | 0.66 | 0.83 | 79.28 | 80.35 | 79.28 | 892 |
| 1736552100 | 79.6739 | -1.15 | -1.43 | 80.03 | 80.03 | 79.6739 | 372 |
| 1736379300 | 80.8276 | 0.19 | 0.24 | 80.115 | 80.83 | 80.115 | 1368 |
| 1736292900 | 80.638 | -0.32 | -0.39 | 80.94 | 80.96 | 80.638 | 1901 |
| 1736206500 | 80.9552 | -0.03 | -0.04 | 81.47 | 81.47 | 80.9552 | 4550 |
| 1735947300 | 80.9893 | 0.67 | 0.83 | 80.953 | 80.9893 | 80.91 | 430 |
| 1735860900 | 80.32 | -0.11 | -0.13 | 80.32 | 80.32 | 80.32 | 29 |
| 1735688100 | 80.4255 | 0.05 | 0.07 | 80.71 | 80.71 | 80.4255 | 210 |
| 1735601700 | 80.3705 | -0.71 | -0.88 | 80.3705 | 80.3705 | 80.3705 | 176 |
| 1735342500 | 81.0823 | -0.67 | -0.82 | 80.905 | 81.0823 | 80.905 | 198 |
| 1735256100 | 81.7531 | 0.18 | 0.22 | 81.7531 | 81.7531 | 81.7531 | 17 |
| 1735077840 | 81.57 | 0.55 | 0.68 | 81.005 | 81.57 | 81.005 | 20 |
| 1734996900 | 81.0191 | 0.17 | 0.21 | 80.6 | 81.0191 | 80.32 | 393 |
| 1734737700 | 80.851 | 1.14 | 1.43 | 80.851 | 80.851 | 80.851 | 108 |
| 1734651300 | 79.7143 | -0.33 | -0.42 | 79.76 | 80.02 | 79.71 | 901 |
| 1734564900 | 80.0478 | -2.48 | -3.00 | 80.0478 | 80.0478 | 80.0478 | 385 |
| 1734478500 | 82.5228 | -0.62 | -0.75 | 82.8 | 82.8 | 82.5228 | 579 |
| 1734392100 | 83.1444 | -0.2 | -0.24 | 83.35 | 83.5522 | 83.1444 | 1497 |
| 1734132900 | 83.346 | -0.14 | -0.16 | 83.52 | 83.52 | 83.295 | 729 |
| 1734046500 | 83.4813 | -0.8 | -0.95 | 83.65 | 83.65 | 83.4813 | 308 |
| 1733960100 | 84.2782 | 0.17 | 0.21 | 84.33 | 84.33 | 84.2782 | 290 |
| 1733873700 | 84.1052 | -0.8 | -0.95 | 84.57 | 84.57 | 84.091 | 352 |
| 1733787300 | 84.9078 | -1.01 | -1.17 | 84.871 | 84.9078 | 84.871 | 243 |
| 1733528100 | 85.9128 | -0.06 | -0.07 | 85.9128 | 85.9128 | 85.9128 | 2 |
| 1733441700 | 85.9734 | -0.18 | -0.21 | 86.21 | 86.21 | 85.95 | 228 |
| 1733355300 | 86.1525 | -0.07 | -0.08 | 86.15 | 86.1525 | 85.95 | 319 |
| 1733268900 | 86.2254 | -0.27 | -0.31 | 86.57 | 86.57 | 86.141 | 67615 |
| 1733182500 | 86.4918 | -0.73 | -0.84 | 87.23 | 87.23 | 86.47 | 2628 |
| 1732917840 | 87.2248 | 0.31 | 0.36 | 87.1 | 87.2248 | 87.1 | 61 |
| 1732750500 | 86.9118 | -0.22 | -0.25 | 86.84 | 86.9118 | 86.84 | 186 |
| 1732664100 | 87.1287 | 0.03 | 0.04 | 87.0425 | 87.1287 | 87.0425 | 363 |
| 1732577700 | 87.0982 | 0.47 | 0.55 | 87.08 | 87.0982 | 87.041 | 321 |
| 1732318500 | 86.6256 | 0.71 | 0.83 | 86.6256 | 86.6256 | 86.6256 | 211 |
| 1732232100 | 85.9147 | 0.9 | 1.06 | 85.51 | 85.9147 | 85.51 | 170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
