News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4369 | -1.79590051244 | 80.01 | 80.9719 | 78.585 | 2600 | 80.11690698 | SP |
| 4 | -0.0769 | -0.0977749523204 | 78.65 | 80.9719 | 77.87 | 3640 | 79.13242428 | SP |
| 12 | 5.8831 | 8.09341037282 | 72.69 | 80.9719 | 71.8301 | 4742 | 76.6075786 | SP |
| 26 | 10.1131 | 14.7722757815 | 68.46 | 80.9719 | 68.445 | 6133 | 73.81273953 | SP |
| 52 | 13.8231 | 21.3484169884 | 64.75 | 80.9719 | 58.46 | 7702 | 67.68545308 | SP |
| 156 | 16.1731 | 25.9184294872 | 62.4 | 80.9719 | 50.27 | 9763 | 62.50959167 | SP |
| 260 | 35.4431 | 82.1773707396 | 43.13 | 80.9719 | 31.66 | 11741 | 55.15965333 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 78.5731 | -0.55 | -0.69 | 78.94 | 78.94 | 78.5731 | 1205 |
| 1721341800 | 79.1183 | -0.79 | -0.98 | 80.11 | 80.11 | 79.1183 | 1932 |
| 1721255400 | 79.9035 | -1.03 | -1.27 | 80.1 | 80.1305 | 79.78 | 3102 |
| 1721169000 | 80.932 | 0.54 | 0.68 | 80.56 | 80.9719 | 80.56 | 1371 |
| 1721082600 | 80.3889 | 0.1 | 0.12 | 80.57 | 80.64 | 80.3889 | 3338 |
| 1720823400 | 80.2906 | 0.44 | 0.55 | 80.01 | 80.7395 | 80.01 | 3258 |
| 1720737000 | 79.8495 | -0.45 | -0.56 | 80.4 | 80.46 | 79.7502 | 2843 |
| 1720650600 | 80.2975 | 0.76 | 0.96 | 79.72 | 80.2975 | 79.72 | 4901 |
| 1720564200 | 79.5354 | 0.03 | 0.04 | 79.59 | 79.71 | 79.53 | 5779 |
| 1720477800 | 79.5017 | 0.08 | 0.11 | 79.5 | 79.57 | 79.37 | 1641 |
| 1720218600 | 79.4176 | 0.36 | 0.46 | 79.06 | 79.4197 | 79.04 | 5415 |
| 1720040640 | 79.0559 | 0.39 | 0.49 | 78.65 | 79.14 | 78.65 | 2456 |
| 1719959400 | 78.6703 | 0.43 | 0.55 | 77.97 | 78.6703 | 77.97 | 4604 |
| 1719873000 | 78.2366 | -0.09 | -0.12 | 78.27 | 78.32 | 77.9 | 3720 |
| 1719613800 | 78.3269 | 0 | 0.00 | 78.3269 | 78.3269 | 78.3269 | 0 |
| 1719527400 | 78.3269 | -0.03 | -0.03 | 78.38 | 78.4633 | 78.21 | 2681 |
| 1719441000 | 78.3533 | 0.21 | 0.27 | 77.94 | 78.3533 | 77.94 | 2339 |
| 1719354600 | 78.1453 | 0.25 | 0.32 | 78.0277 | 78.1453 | 78.0277 | 862 |
| 1719268200 | 77.8946 | -0.37 | -0.47 | 78.11 | 78.51 | 77.87 | 3390 |
| 1719009000 | 78.2624 | -0.35 | -0.44 | 78.65 | 78.65 | 78.185 | 11896 |
| 1718922600 | 78.61 | -0.04 | -0.05 | 78.85 | 78.8653 | 78.3963 | 4222 |
| 1718749800 | 78.6462 | 0.22 | 0.28 | 78.43 | 78.73 | 78.43 | 4100 |
| 1718663400 | 78.4286 | 0.71 | 0.91 | 77.74 | 78.6247 | 77.74 | 5809 |
| 1718404200 | 77.72 | -0.18 | -0.23 | 77.57 | 77.8 | 77.49 | 4660 |
| 1718317800 | 77.899 | 0.12 | 0.15 | 78.02 | 78.02 | 77.45 | 8409 |
| 1718231400 | 77.7824 | 0.71 | 0.92 | 77.73 | 77.9536 | 77.73 | 1981 |
| 1718145000 | 77.073 | 0.28 | 0.37 | 76.48 | 77.073 | 76.48 | 2017 |
| 1718058600 | 76.79 | 0.11 | 0.15 | 76.45 | 76.8466 | 76.37 | 4564 |
| 1717799400 | 76.6782 | -0.03 | -0.04 | 76.56 | 76.915 | 76.5454 | 11695 |
| 1717713000 | 76.71 | -0.03 | -0.03 | 76.71 | 76.77 | 76.585 | 3115 |
| 1717626600 | 76.7368 | 0.85 | 1.12 | 76.2 | 76.7368 | 76.2 | 2010 |
| 1717540200 | 75.887 | 0.2 | 0.26 | 75.55 | 76 | 75.34 | 10227 |
| 1717453800 | 75.687 | 0.06 | 0.07 | 75.94 | 75.94 | 75.3153 | 4335 |
| 1717194600 | 75.6304 | 0.62 | 0.83 | 75.27 | 75.6304 | 74.58 | 5173 |
| 1717108200 | 75.01 | -0.45 | -0.60 | 75.28 | 75.4899 | 75.01 | 2719 |
| 1717021800 | 75.46 | -0.48 | -0.63 | 75.48 | 75.72 | 75.44 | 6629 |
| 1716935400 | 75.94 | -0.06 | -0.08 | 76.137 | 76.14 | 75.68 | 4166 |
| 1716589800 | 76.0001 | 0.45 | 0.59 | 75.76 | 76.0091 | 75.76 | 2783 |
| 1716503400 | 75.554 | -0.39 | -0.51 | 76.58 | 76.58 | 75.55 | 4565 |
| 1716417000 | 75.9438 | -0.39 | -0.51 | 76.24 | 76.26 | 75.74 | 2806 |
| 1716330600 | 76.3315 | 0.25 | 0.32 | 76.05 | 76.34 | 76.03 | 3013 |
| 1716244200 | 76.0865 | 0.09 | 0.11 | 76.07 | 76.45 | 76.07 | 3546 |
| 1715985000 | 76.0011 | -0.07 | -0.09 | 75.71 | 76.09 | 75.71 | 2426 |
| 1715898600 | 76.07 | -0.01 | -0.02 | 76.03 | 76.352 | 76.03 | 33193 |
| 1715812200 | 76.082 | 0.87 | 1.16 | 75.37 | 76.082 | 75.37 | 17691 |
| 1715725800 | 75.2078 | 0.35 | 0.46 | 74.72 | 75.208 | 74.72 | 917 |
| 1715639400 | 74.8614 | 0.01 | 0.01 | 74.94 | 74.99 | 74.81 | 4673 |
| 1715380200 | 74.8511 | 0.15 | 0.20 | 75 | 75 | 74.73 | 1396 |
| 1715293800 | 74.6986 | 0.39 | 0.53 | 74.34 | 74.7046 | 74.2141 | 3725 |
| 1715207400 | 74.3053 | -0.03 | -0.03 | 73.89 | 74.3053 | 73.89 | 3384 |
| 1715121000 | 74.3304 | 0.12 | 0.16 | 74.27 | 74.51 | 74.27 | 983 |
| 1715034600 | 74.21 | 0.77 | 1.04 | 73.73 | 74.22 | 73.73 | 4361 |
| 1714775400 | 73.445 | 0.97 | 1.34 | 73.51 | 73.51 | 73.0811 | 1092 |
| 1714689000 | 72.4764 | 0.56 | 0.77 | 72.35 | 72.6598 | 71.89 | 5045 |
| 1714602600 | 71.9198 | -0.33 | -0.46 | 72.02 | 72.85 | 71.8301 | 7900 |
| 1714516200 | 72.2498 | -0.98 | -1.33 | 73.16 | 73.26 | 72.24 | 6510 |
| 1714429800 | 73.2271 | 0.09 | 0.12 | 73.31 | 73.31 | 73.1277 | 1693 |
| 1714170600 | 73.1381 | 0.89 | 1.24 | 72.69 | 73.3889 | 72.69 | 2499 |
| 1714084200 | 72.245 | -0.26 | -0.36 | 71.64 | 72.245 | 71.63 | 1872 |
| 1713997800 | 72.5044 | 0.04 | 0.06 | 72.54 | 72.69 | 72.1956 | 3848 |
| 1713911400 | 72.4645 | 0.85 | 1.19 | 72.02 | 72.56 | 72.02 | 6080 |
| 1713825000 | 71.6138 | 0.71 | 1.00 | 71.36 | 72 | 71.36 | 801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
