News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.176856998484 | 79.16 | 79.18 | 77.74 | 761279 | 78.23554681 | SP |
| 4 | -2.69 | -3.29213070616 | 81.71 | 82.24 | 77.74 | 852212 | 79.36664203 | SP |
| 12 | 2.38 | 3.10542797495 | 76.64 | 82.24 | 76.54 | 907273 | 79.71322121 | SP |
| 26 | 7.01 | 9.73475906124 | 72.01 | 82.24 | 70.12 | 720229 | 77.39852393 | SP |
| 52 | 8.25 | 11.6574819839 | 70.77 | 82.24 | 69.45 | 611338 | 75.04183712 | SP |
| 156 | -4.04 | -4.86395376836 | 83.06 | 83.44 | 62.22 | 813997 | 70.50645724 | SP |
| 260 | 23.39 | 42.0456588172 | 55.63 | 92.97 | 39.81 | 947061 | 70.75596035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 79.02 | 1.02 | 1.31 | 78.36 | 79.06 | 78.29 | 482136 |
| 1735860600 | 78 | 0.11 | 0.14 | 78.43 | 78.48 | 77.74 | 886317 |
| 1735687800 | 77.89 | -0.28 | -0.36 | 78.39 | 78.68 | 77.79 | 533072 |
| 1735601400 | 78.17 | -0.56 | -0.71 | 78.41 | 78.44 | 77.74 | 733707 |
| 1735342200 | 78.73 | -0.71 | -0.89 | 79.16 | 79.18 | 78.53 | 892021 |
| 1735255800 | 79.44 | 0.14 | 0.18 | 79.22 | 79.53 | 79 | 829325 |
| 1735077840 | 79.3 | 0.56 | 0.71 | 78.95 | 79.38 | 78.73 | 171566 |
| 1734996600 | 78.74 | -0.23 | -0.29 | 79.01 | 79.44 | 78.4419 | 612211 |
| 1734737400 | 78.97 | 0.9 | 1.15 | 78.07 | 79.16 | 77.925 | 453012 |
| 1734651000 | 78.07 | -0.77 | -0.98 | 78.8 | 79.34 | 77.94 | 3086288 |
| 1734564600 | 78.84 | -1.93 | -2.39 | 80.71 | 80.87 | 78.69 | 1751954 |
| 1734478200 | 80.77 | -0.42 | -0.52 | 81.19 | 81.47 | 80.73 | 1058318 |
| 1734391800 | 81.19 | 0.19 | 0.23 | 81.2 | 81.56 | 80.94 | 887830 |
| 1734132600 | 81 | -0.1 | -0.12 | 81.21 | 81.32 | 80.79 | 298414 |
| 1734046200 | 81.1 | -0.13 | -0.16 | 81.41 | 81.51 | 81.0175 | 731830 |
| 1733959800 | 81.23 | 0.63 | 0.78 | 81.1 | 81.32 | 80.8232 | 748500 |
| 1733873400 | 80.6 | -0.82 | -1.01 | 80.72 | 81.21 | 80.6 | 1079037 |
| 1733787000 | 81.42 | -0.36 | -0.44 | 81.89 | 82.24 | 81.365 | 327913 |
| 1733527800 | 81.78 | 0.33 | 0.41 | 81.71 | 82.14 | 81.57 | 258495 |
| 1733441400 | 81.45 | -0.19 | -0.23 | 82.16 | 82.185 | 81.435 | 559750 |
| 1733355000 | 81.64 | 0.34 | 0.42 | 81.43 | 81.93 | 81.32 | 498133 |
| 1733268600 | 81.3 | -0.94 | -1.14 | 81.37 | 81.64 | 81.29 | 1455581 |
| 1733182200 | 82.24 | 0.38 | 0.46 | 81.5 | 82.24 | 81.34 | 7761414 |
| 1732917840 | 81.86 | 0.3 | 0.37 | 81.86 | 82.11 | 81.77 | 634906 |
| 1732750200 | 81.56 | 0.28 | 0.34 | 81.37 | 81.74 | 81.28 | 1254290 |
| 1732663800 | 81.28 | -0.33 | -0.40 | 81.89 | 81.89 | 81.08 | 1518684 |
| 1732577400 | 81.61 | 0.49 | 0.60 | 81.77 | 81.8 | 81.27 | 1318937 |
| 1732318200 | 81.12 | 0.56 | 0.70 | 80.61 | 81.335 | 80.57 | 1459258 |
| 1732231800 | 80.56 | 0.29 | 0.36 | 81.1 | 81.23 | 80.370232 | 1493346 |
| 1732145400 | 80.27 | 0.38 | 0.48 | 80.14 | 80.48 | 79.94 | 1053066 |
| 1732059000 | 79.89 | 0.68 | 0.86 | 79.16 | 79.93 | 78.98 | 721349 |
| 1731972600 | 79.21 | 0.47 | 0.60 | 78.83 | 79.34 | 78.76 | 676244 |
| 1731713400 | 78.74 | -0.11 | -0.14 | 78.79 | 78.94 | 78.48 | 461055 |
| 1731627000 | 78.85 | -0.56 | -0.71 | 79.47 | 79.56 | 78.84 | 254357 |
| 1731540600 | 79.41 | -0.13 | -0.16 | 79.88 | 80.19 | 79.32 | 1060094 |
| 1731454200 | 79.54 | -0.4 | -0.50 | 79.66 | 79.82 | 79.23 | 681522 |
| 1731367800 | 79.94 | 1.03 | 1.31 | 79.46 | 79.96 | 79.32 | 512931 |
| 1731108600 | 78.91 | 0.32 | 0.41 | 78.77 | 78.935 | 78.465 | 442929 |
| 1731022200 | 78.59 | 0.39 | 0.50 | 78.39 | 78.825 | 78.26 | 569859 |
| 1730935800 | 78.2 | 0.75 | 0.97 | 78.91 | 78.91 | 77.68 | 1348715 |
| 1730849400 | 77.45 | 0.53 | 0.69 | 77.17 | 77.48 | 77.085 | 516607 |
| 1730763000 | 76.92 | 0.2 | 0.26 | 76.73 | 77.18 | 76.73 | 429400 |
| 1730500200 | 76.72 | -0.06 | -0.08 | 76.95 | 77.325 | 76.54 | 1668135 |
| 1730413800 | 76.78 | -0.61 | -0.79 | 77.35 | 77.35 | 76.78 | 576976 |
| 1730327400 | 77.39 | -0.13 | -0.17 | 77.39 | 77.71 | 77.36 | 190574 |
| 1730241000 | 77.52 | -0.15 | -0.19 | 77.6 | 77.61 | 77.41 | 542360 |
| 1730154600 | 77.67 | 0.49 | 0.63 | 77.49 | 77.8503 | 77.465 | 304478 |
| 1729895400 | 77.18 | -0.13 | -0.17 | 77.44 | 77.63 | 77.13 | 283989 |
| 1729809000 | 77.31 | 0.29 | 0.38 | 77.26 | 77.42 | 77.02 | 944421 |
| 1729722600 | 77.02 | -0.47 | -0.61 | 77.37 | 77.39 | 76.79 | 1926969 |
| 1729636200 | 77.49 | 0.02 | 0.03 | 77.27 | 77.49 | 77.27 | 311412 |
| 1729549800 | 77.47 | -0.23 | -0.30 | 77.69 | 77.69 | 77.19 | 271710 |
| 1729290600 | 77.7 | 0.34 | 0.44 | 77.58 | 77.7 | 77.48 | 217502 |
| 1729204200 | 77.36 | -0.23 | -0.30 | 77.66 | 77.66 | 77.325 | 306111 |
| 1729117800 | 77.59 | 0.17 | 0.22 | 77.45 | 77.65 | 77.37 | 317877 |
| 1729031400 | 77.42 | -0.08 | -0.10 | 77.7 | 77.75 | 77.3 | 505889 |
| 1728945000 | 77.5 | 0.05 | 0.06 | 77.51 | 77.63 | 77.36 | 376718 |
| 1728685800 | 77.45 | 0.85 | 1.11 | 76.64 | 77.47 | 76.6288 | 947189 |
| 1728599400 | 76.6 | 0.02 | 0.03 | 76.59 | 76.7 | 76.3657 | 452012 |
| 1728513000 | 76.58 | 0.22 | 0.29 | 76.37 | 76.69 | 76.22 | 355114 |
| 1728426600 | 76.36 | -0.02 | -0.03 | 76.4 | 76.48 | 76.27 | 443415 |
| 1728340200 | 76.38 | -0.28 | -0.37 | 76.57 | 76.62 | 76.24 | 566042 |
| 1728081000 | 76.66 | 0.45 | 0.59 | 76.5 | 76.66 | 76.32 | 470455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
