News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0163 | -1.32849673203 | 76.5 | 76.5 | 74.2423 | 379 | 75.37377992 | SP |
| 4 | 1.4137 | 1.908599973 | 74.07 | 76.77 | 73.71 | 908 | 75.40154956 | SP |
| 12 | -7.6056 | -9.15352518315 | 83.0893 | 86.48 | 69.84 | 1554 | 76.09699424 | SP |
| 26 | 1.0937 | 1.47022449254 | 74.39 | 86.48 | 69.84 | 1183 | 76.96970163 | SP |
| 52 | 5.0337 | 7.1450674237 | 70.45 | 86.48 | 69.68 | 1388 | 76.7601518 | SP |
| 156 | 9.7137 | 14.7691956819 | 65.77 | 86.48 | 54.87 | 1945 | 68.08148724 | SP |
| 260 | 28.9137 | 62.0865363968 | 46.57 | 86.48 | 25.76 | 2672 | 62.47083382 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 74.2423 | -1.49 | -1.97 | 74.8799 | 74.8799 | 74.2423 | 349 |
| 1739316900 | 75.7328 | -0.06 | -0.08 | 75.39 | 75.7328 | 75.39 | 934 |
| 1739230500 | 75.7925 | 0.84 | 1.12 | 75.916 | 76.08 | 75.7925 | 268 |
| 1738971300 | 74.95 | -1.13 | -1.49 | 74.92 | 74.95 | 74.92 | 263 |
| 1738884900 | 76.0822 | -0.34 | -0.44 | 76.5 | 76.5 | 76.0822 | 83 |
| 1738798500 | 76.42 | 0.21 | 0.28 | 75.91 | 76.77 | 75.91 | 3377 |
| 1738712100 | 76.21 | 2.37 | 3.21 | 76.05 | 76.21 | 76.05 | 843 |
| 1738625700 | 73.8401 | -0.7 | -0.94 | 74.29 | 74.29 | 73.71 | 983 |
| 1738366500 | 74.54 | -0.71 | -0.94 | 75.14 | 75.61 | 74.54 | 1118 |
| 1738280100 | 75.2454 | -0.25 | -0.33 | 75.07 | 75.2454 | 75.07 | 326 |
| 1738193700 | 75.4928 | 0.3 | 0.40 | 75.09 | 75.715 | 75.09 | 1011 |
| 1738107300 | 75.19 | 0.11 | 0.15 | 75.27 | 75.27 | 75.0549 | 456 |
| 1738020900 | 75.08 | -0.65 | -0.86 | 74.63 | 75.08 | 74.63 | 231 |
| 1737761700 | 75.7278 | 0.32 | 0.43 | 75.7209 | 75.85 | 75.652 | 969 |
| 1737675300 | 75.4046 | 0 | 0.00 | 75.4046 | 75.4046 | 75.4046 | 0 |
| 1737588900 | 75.4046 | -0.81 | -1.06 | 76.35 | 76.35 | 75.4046 | 346 |
| 1737502500 | 76.21 | 1.23 | 1.64 | 76.22 | 76.33 | 75.99 | 956 |
| 1737156900 | 74.98 | 0.47 | 0.63 | 75.32 | 75.32 | 74.88 | 1875 |
| 1737070500 | 74.51 | 0.18 | 0.24 | 74.07 | 74.51 | 74.07 | 1952 |
| 1736984100 | 74.3326 | 1.01 | 1.38 | 75.13 | 75.13 | 74.3326 | 849 |
| 1736897700 | 73.32 | 1.14 | 1.57 | 72.82 | 73.32 | 72.5275 | 6525 |
| 1736811300 | 72.1837 | 1.52 | 2.16 | 69.84 | 72.1837 | 69.84 | 8339 |
| 1736552100 | 70.66 | -1.68 | -2.32 | 71.27 | 71.27 | 70.4133 | 4372 |
| 1736379300 | 72.3403 | -0.21 | -0.28 | 71.72 | 72.3403 | 71.72 | 3071 |
| 1736292900 | 72.5455 | -0.97 | -1.33 | 72.7154 | 72.7154 | 72.08 | 1786 |
| 1736206500 | 73.52 | 0.3 | 0.41 | 74.37 | 74.3905 | 73.5 | 3070 |
| 1735947300 | 73.2198 | 0.54 | 0.74 | 73.295 | 73.36 | 73.2198 | 1034 |
| 1735860900 | 72.682 | -1.02 | -1.39 | 73.81 | 73.81 | 72.682 | 1422 |
| 1735688100 | 73.7066 | 0.21 | 0.28 | 73.99 | 74.34 | 73.64 | 3873 |
| 1735601700 | 73.5 | -0.45 | -0.60 | 73.29 | 73.9099 | 73.22 | 745 |
| 1735342500 | 73.9457 | -0.85 | -1.14 | 73.2963 | 73.9457 | 73.2963 | 731 |
| 1735256100 | 74.8 | 0.16 | 0.21 | 74.32 | 74.97 | 74.32 | 1002 |
| 1735077840 | 74.641 | 0.46 | 0.62 | 74.4 | 74.641 | 74.23 | 1044 |
| 1734996900 | 74.18 | 0.19 | 0.26 | 74.44 | 74.44 | 73.84 | 1011 |
| 1734737700 | 73.9885 | -0.24 | -0.32 | 74.39 | 74.92 | 73.9885 | 2015 |
| 1734651300 | 74.2285 | -0.5 | -0.67 | 74.73 | 74.73 | 74.2285 | 725 |
| 1734564900 | 74.73 | -3.15 | -4.05 | 78.175 | 78.2 | 74.73 | 2976 |
| 1734478500 | 77.883 | -1.55 | -1.96 | 78.1556 | 78.1556 | 77.74 | 3372 |
| 1734392100 | 79.4367 | -0.49 | -0.61 | 80.14 | 80.14 | 79.4367 | 1323 |
| 1734132900 | 79.9274 | -0.85 | -1.05 | 79.908 | 79.9274 | 79.82 | 1670 |
| 1734046500 | 80.7775 | -0.78 | -0.96 | 80.95 | 81.2009 | 80.71 | 1273 |
| 1733960100 | 81.5574 | -0.07 | -0.08 | 81.5574 | 81.5574 | 81.5574 | 39 |
| 1733873700 | 81.6225 | -0.6 | -0.73 | 81.4685 | 82.06 | 81.2 | 1654 |
| 1733787300 | 82.2203 | -0.3 | -0.36 | 83.4386 | 83.4386 | 82.2203 | 1028 |
| 1733528100 | 82.5178 | -0.72 | -0.87 | 83.24 | 83.24 | 82.17 | 491 |
| 1733441700 | 83.24 | -1.22 | -1.44 | 84.46 | 84.46 | 83.24 | 1832 |
| 1733355300 | 84.4566 | -0.35 | -0.42 | 84.645 | 84.645 | 84.1327 | 376 |
| 1733268900 | 84.81 | -0.53 | -0.62 | 84.81 | 84.81 | 84.81 | 67 |
| 1733182500 | 85.34 | 0.37 | 0.44 | 84.5937 | 85.395 | 84.56 | 576 |
| 1732917840 | 84.9667 | 0.3 | 0.35 | 85.155 | 85.2756 | 84.9667 | 2013 |
| 1732750500 | 84.6685 | -0.33 | -0.39 | 85 | 85 | 84.6685 | 1162 |
| 1732664100 | 84.9978 | -0.96 | -1.12 | 85.6 | 85.6 | 84.9393 | 1583 |
| 1732577700 | 85.96 | 1.35 | 1.60 | 85.39 | 86.48 | 85.39 | 3557 |
| 1732318500 | 84.61 | 1.37 | 1.65 | 83.99 | 84.82 | 83.99 | 529 |
| 1732232100 | 83.2397 | 1.01 | 1.23 | 83.0893 | 83.43 | 83.0893 | 417 |
| 1732145700 | 82.23 | 0.27 | 0.33 | 82.24 | 82.24 | 82.1 | 387 |
| 1732059300 | 81.96 | 0.46 | 0.57 | 80.99 | 81.96 | 80.99 | 157 |
| 1731972900 | 81.4993 | 0.21 | 0.26 | 81.81 | 81.81 | 81.4993 | 1089 |
| 1731713700 | 81.2906 | -0.15 | -0.18 | 82 | 82 | 81.2906 | 533 |
| 1731627300 | 81.44 | -0.64 | -0.78 | 81.44 | 81.44 | 81.44 | 3062 |
| 1731540900 | 82.08 | -0.7 | -0.85 | 83.254 | 83.254 | 82.08 | 1453 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
