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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 79.72 | -0.04 | -0.05 | 79.84 | 79.93 | 79.72 | 1664 |
| 1721922900 | 79.76 | 0 | 0.00 | 79.86 | 79.86 | 79.73 | 627 |
| 1721836500 | 79.76 | -0.16 | -0.20 | 79.9 | 79.95 | 79.66 | 2039 |
| 1721750100 | 79.92 | 0.4 | 0.50 | 79.61 | 79.93 | 79.55 | 2174 |
| 1721663700 | 79.52 | 0.14 | 0.18 | 79.59 | 79.59 | 79.3 | 1140 |
| 1721404500 | 79.38 | 0.08 | 0.10 | 79.41 | 79.46 | 79.32 | 1849 |
| 1721318100 | 79.3 | 0.13 | 0.16 | 79.12 | 79.3 | 79.07 | 3277 |
| 1721231700 | 79.17 | -0.29 | -0.36 | 79.25 | 79.25 | 78.98 | 722 |
| 1721145300 | 79.46 | 0.3 | 0.38 | 79.4 | 79.55 | 79.3 | 1341 |
| 1721058900 | 79.16 | -0.06 | -0.08 | 79.52 | 79.52 | 79.15 | 1353 |
| 1720799700 | 79.22 | -0.11 | -0.14 | 79.68 | 79.68 | 79.21 | 1482 |
| 1720713300 | 79.33 | -0.07 | -0.09 | 79.5 | 79.5 | 79.05 | 2183 |
| 1720626900 | 79.4 | -0.03 | -0.04 | 79.49 | 79.49 | 79.38 | 1343 |
| 1720540500 | 79.43 | 0.05 | 0.06 | 79.76 | 79.76 | 79.37 | 839 |
| 1720454100 | 79.38 | 0.03 | 0.04 | 79.32 | 79.42 | 79.25 | 4403 |
| 1720194900 | 79.35 | -0.06 | -0.08 | 79.29 | 79.36 | 79.28 | 388 |
| 1720108500 | 79.41 | 0.11 | 0.14 | 79.54 | 79.54 | 79.41 | 1264 |
| 1720022100 | 79.3 | -0.39 | -0.49 | 79.75 | 79.75 | 79.27 | 10634 |
| 1719935700 | 79.69 | 0.12 | 0.15 | 79.43 | 79.73 | 79.43 | 1140 |
| 1719849300 | 79.57 | -0.42 | -0.53 | 79.78 | 79.78 | 79.33 | 2463 |
| 1719590100 | 79.99 | 0.07 | 0.09 | 80.16 | 80.17 | 79.91 | 927 |
| 1719503700 | 79.92 | -0.1 | -0.12 | 80.09 | 80.1 | 79.81 | 1314 |
| 1719417300 | 80.02 | 0 | 0.00 | 80.17 | 80.17 | 79.97 | 654 |
| 1719330900 | 80.02 | 0.19 | 0.24 | 79.79 | 80.13 | 79.79 | 818 |
| 1719244500 | 79.83 | -0.17 | -0.21 | 80.08 | 80.08 | 79.77 | 1683 |
| 1718985300 | 80 | 0.27 | 0.34 | 80.06 | 80.18 | 80 | 854 |
| 1718898900 | 79.73 | 0.1 | 0.13 | 79.7 | 79.95 | 79.51 | 2970 |
| 1718812500 | 79.63 | 0.05 | 0.06 | 79.74 | 79.79 | 79.57 | 712 |
| 1718726100 | 79.58 | -0.03 | -0.04 | 79.66 | 79.72 | 79.51 | 899 |
| 1718639700 | 79.61 | -0.22 | -0.28 | 79.85 | 79.85 | 79.52 | 1683 |
| 1718380500 | 79.83 | 0.4 | 0.50 | 79.83 | 80.09 | 79.83 | 3222 |
| 1718294100 | 79.43 | -2.02 | -2.48 | 79.22 | 79.43 | 79.16 | 1485 |
| 1718207700 | 81.45 | -0.55 | -0.67 | 82.07 | 82.07 | 81.36 | 1559 |
| 1718121300 | 82 | 0.17 | 0.21 | 81.91 | 82.04 | 81.9 | 432 |
| 1718034900 | 81.83 | 0.53 | 0.65 | 81.82 | 81.83 | 81.82 | 1209 |
| 1717775700 | 81.3 | 0.29 | 0.36 | 80.95 | 81.3 | 80.88 | 3774 |
| 1717689300 | 81.01 | -0.1 | -0.12 | 81.09 | 81.16 | 80.97 | 1050 |
| 1717602900 | 81.11 | 0.3 | 0.37 | 80.94 | 81.11 | 80.88 | 1437 |
| 1717516500 | 80.81 | 0.11 | 0.14 | 80.99 | 80.99 | 80.73 | 2016 |
| 1717430100 | 80.7 | -0.09 | -0.11 | 80.93 | 81.12 | 80.67 | 2458 |
| 1717170900 | 80.79 | 0.15 | 0.19 | 80.55 | 80.94 | 80.52 | 1092 |
| 1717084500 | 80.64 | -0.11 | -0.14 | 80.57 | 80.79 | 80.57 | 1371 |
| 1716998100 | 80.75 | 0.08 | 0.10 | 80.52 | 80.75 | 80.42 | 2540 |
| 1716911700 | 80.67 | -0.13 | -0.16 | 80.78 | 80.79 | 80.63 | 2025 |
| 1716825300 | 80.8 | 0.01 | 0.01 | 80.19 | 80.85 | 80.18 | 985 |
| 1716566100 | 80.79 | -0.03 | -0.04 | 80.95 | 80.95 | 80.73 | 952 |
| 1716479700 | 80.82 | -0.1 | -0.12 | 81 | 81.15 | 80.75 | 1606 |
| 1716393300 | 80.92 | -0.02 | -0.02 | 80.9 | 81.05 | 80.9 | 1315 |
| 1716306900 | 80.94 | 0.08 | 0.10 | 80.88 | 80.94 | 80.77 | 157 |
| 1716220500 | 80.86 | 0.08 | 0.10 | 80.87 | 80.87 | 80.8 | 564 |
| 1715961300 | 80.78 | -0.07 | -0.09 | 80.87 | 81.06 | 80.78 | 673 |
| 1715874900 | 80.85 | -0.1 | -0.12 | 80.91 | 81.04 | 80.85 | 7964 |
| 1715788500 | 80.95 | 0.01 | 0.01 | 81.08 | 81.08 | 80.89 | 3209 |
| 1715702100 | 80.94 | -0.25 | -0.31 | 81.19 | 81.27 | 80.94 | 574 |
| 1715615700 | 81.19 | -0.21 | -0.26 | 81.45 | 81.45 | 81.06 | 1487 |
| 1715356500 | 81.4 | 0.1 | 0.12 | 81.37 | 81.45 | 81.27 | 2559 |
| 1715270100 | 81.3 | -0.33 | -0.40 | 81.73 | 81.76 | 81.28 | 28558 |
| 1715183700 | 81.63 | 0.08 | 0.10 | 81.75 | 81.83 | 81.63 | 1876 |
| 1715097300 | 81.55 | -0.05 | -0.06 | 81.74 | 81.76 | 81.55 | 1241 |
| 1715010900 | 81.6 | -0.04 | -0.05 | 81.6 | 81.75 | 81.48 | 2896 |
| 1714751700 | 81.64 | -0.1 | -0.12 | 81.68 | 81.68 | 81.45 | 2303 |
| 1714665300 | 81.74 | 0.29 | 0.36 | 81.68 | 81.74 | 81.61 | 361 |
| 1714492500 | 81.45 | 0.03 | 0.04 | 81.58 | 81.58 | 81.26 | 758 |
| 1714406100 | 81.42 | -0.05 | -0.06 | 81.55 | 81.58 | 81.27 | 3543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
