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 | 0.26 | 0.334233191927 | 77.79 | 78.3391 | 77.22 | 293728 | 77.76027771 | SP |
| 4 | -3.37 | -4.13903217883 | 81.42 | 81.42 | 77.05 | 260637 | 78.7929316 | SP |
| 12 | -1.56 | -1.95955282 | 79.61 | 82.26 | 77.05 | 160391 | 79.57596454 | SP |
| 26 | 4.78 | 6.52381602293 | 73.27 | 82.26 | 71.65 | 125753 | 78.09071656 | SP |
| 52 | 11.92 | 18.0251020717 | 66.13 | 82.26 | 65.62 | 128467 | 73.81705719 | SP |
| 156 | 11.75 | 17.7224736048 | 66.3 | 82.26 | 54.81 | 191024 | 64.6405613 | SP |
| 260 | -27.23 | -25.8643617021 | 105.28 | 131.4078 | 54.81 | 153912 | 73.83291117 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 78.05 | -0.19 | -0.24 | 78.49 | 78.7774 | 77.94 | 133003 |
| 1735947000 | 78.24 | 0.58 | 0.75 | 77.97 | 78.3391 | 77.7485 | 127077 |
| 1735860600 | 77.66 | -0.13 | -0.17 | 78.14 | 78.3 | 77.24 | 403780 |
| 1735687800 | 77.79 | 0.11 | 0.14 | 77.89 | 78.04 | 77.455 | 283924 |
| 1735601400 | 77.68 | -0.7 | -0.89 | 77.79 | 77.93 | 77.22 | 360130 |
| 1735342200 | 78.38 | -0.53 | -0.67 | 78.57 | 78.82 | 78.02 | 299802 |
| 1735255800 | 78.91 | -0.14 | -0.18 | 78.61 | 78.98 | 78.61 | 149372 |
| 1735077840 | 79.05 | 0.66 | 0.84 | 78.42 | 79.05 | 78.35 | 214451 |
| 1734996600 | 78.39 | 0.26 | 0.33 | 77.93 | 78.47 | 77.62 | 225931 |
| 1734737400 | 78.13 | 0.9 | 1.17 | 77.05 | 78.56 | 77.05 | 286649 |
| 1734651000 | 77.23 | -0.15 | -0.19 | 77.86 | 78.09 | 77.22 | 525096 |
| 1734564600 | 77.38 | -1.95 | -2.46 | 79.29 | 79.53 | 77.38 | 127774 |
| 1734478200 | 79.33 | -0.32 | -0.40 | 79.25 | 79.53 | 79.1701 | 109655 |
| 1734391800 | 79.65 | -0.39 | -0.49 | 80.08 | 80.0891 | 79.57 | 121754 |
| 1734132600 | 80.04 | -0.22 | -0.27 | 80.3 | 80.3 | 79.96 | 161618 |
| 1734046200 | 80.26 | -0.27 | -0.34 | 80.57 | 80.6224 | 80.26 | 335210 |
| 1733959800 | 80.53 | 0 | 0.00 | 80.77 | 80.795 | 80.495 | 770208 |
| 1733873400 | 80.53 | -0.32 | -0.40 | 80.86 | 80.86 | 80.43 | 114322 |
| 1733787000 | 80.85 | -0.55 | -0.68 | 81.42 | 81.42 | 80.79 | 74713 |
| 1733527800 | 81.4 | -0.06 | -0.07 | 81.49 | 81.64 | 81.3201 | 96977 |
| 1733441400 | 81.46 | 0.03 | 0.04 | 81.47 | 81.699 | 81.46 | 97071 |
| 1733355000 | 81.43 | -0.16 | -0.20 | 81.66 | 81.66 | 81.195 | 81643 |
| 1733268600 | 81.59 | -0.21 | -0.26 | 81.88 | 81.976 | 81.5524 | 103973 |
| 1733182200 | 81.8 | -0.31 | -0.38 | 82.04 | 82.08 | 81.61 | 314473 |
| 1732917840 | 82.11 | 0.28 | 0.34 | 81.94 | 82.26 | 81.94 | 35632 |
| 1732750200 | 81.83 | -0.05 | -0.06 | 81.98 | 82.1 | 81.74 | 149838 |
| 1732663800 | 81.88 | 0.29 | 0.36 | 81.69 | 81.99 | 81.4485 | 220779 |
| 1732577400 | 81.59 | 0.21 | 0.26 | 81.68 | 81.9299 | 81.36 | 78745 |
| 1732318200 | 81.38 | 0.51 | 0.63 | 81.03 | 81.4342 | 81.03 | 67088 |
| 1732231800 | 80.87 | 0.79 | 0.99 | 80.37 | 81.05 | 80.0235 | 144524 |
| 1732145400 | 80.08 | 0.04 | 0.05 | 80.02 | 80.11 | 79.5422 | 474709 |
| 1732059000 | 80.04 | -0.14 | -0.17 | 79.78 | 80.2 | 79.53 | 96531 |
| 1731972600 | 80.18 | 0.38 | 0.48 | 79.83 | 80.25 | 79.7958 | 68345 |
| 1731713400 | 79.8 | -0.54 | -0.67 | 80.08 | 80.19 | 79.6757 | 160658 |
| 1731627000 | 80.34 | -0.38 | -0.47 | 80.85 | 80.85 | 80.27 | 82600 |
| 1731540600 | 80.72 | 0.06 | 0.07 | 80.68 | 80.879 | 80.563 | 78244 |
| 1731454200 | 80.66 | -0.46 | -0.57 | 81.13 | 81.17 | 80.5 | 123462 |
| 1731367800 | 81.12 | -0.08 | -0.10 | 81.24 | 81.3744 | 81.06 | 63835 |
| 1731108600 | 81.2 | 0.51 | 0.63 | 80.82 | 81.39 | 80.7632 | 81583 |
| 1731022200 | 80.69 | 0.04 | 0.05 | 80.83 | 80.83 | 80.51 | 172413 |
| 1730935800 | 80.65 | 1.74 | 2.21 | 80.71 | 80.77 | 80.17 | 91735 |
| 1730849400 | 78.91 | 0.84 | 1.08 | 78.15 | 78.91 | 78.15 | 118640 |
| 1730763000 | 78.07 | -0.13 | -0.17 | 78.21 | 78.38 | 77.83 | 48617 |
| 1730500200 | 78.2 | -0.05 | -0.06 | 78.51 | 78.87 | 78.14 | 88594 |
| 1730413800 | 78.25 | -0.69 | -0.87 | 78.75 | 78.83 | 78.235 | 62292 |
| 1730327400 | 78.94 | -0.02 | -0.03 | 78.92 | 79.3 | 78.8777 | 82333 |
| 1730241000 | 78.96 | -0.26 | -0.33 | 79.09 | 79.27 | 78.8597 | 219068 |
| 1730154600 | 79.22 | 0.19 | 0.24 | 79.21 | 79.33 | 79.1401 | 51125 |
| 1729895400 | 79.03 | -0.46 | -0.58 | 79.82 | 79.82 | 78.953595 | 74868 |
| 1729809000 | 79.49 | -0.1 | -0.13 | 79.61 | 79.61 | 79.17 | 127280 |
| 1729722600 | 79.59 | -0.37 | -0.46 | 79.66 | 79.825 | 79.2068 | 102350 |
| 1729636200 | 79.96 | 0.17 | 0.21 | 79.58 | 80.06 | 79.529 | 71552 |
| 1729549800 | 79.79 | -0.6 | -0.75 | 80.22 | 80.315 | 79.64 | 80072 |
| 1729290600 | 80.39 | 0.12 | 0.15 | 80.23 | 80.4473 | 80.11 | 72632 |
| 1729204200 | 80.27 | 0.05 | 0.06 | 80.56 | 80.56 | 80.22 | 102196 |
| 1729117800 | 80.22 | 0.45 | 0.56 | 79.81 | 80.2999 | 79.7876 | 97453 |
| 1729031400 | 79.77 | -0.37 | -0.46 | 80.12 | 80.32 | 79.6901 | 103152 |
| 1728945000 | 80.14 | 0.61 | 0.77 | 79.61 | 80.23 | 79.6 | 63758 |
| 1728685800 | 79.53 | 0.72 | 0.91 | 79.08 | 79.64 | 79.08 | 282889 |
| 1728599400 | 78.81 | -0.25 | -0.32 | 78.94 | 79.03 | 78.67 | 98331 |
| 1728513000 | 79.06 | 0.65 | 0.83 | 78.43 | 79.13 | 78.43 | 85545 |
| 1728426600 | 78.41 | 0.27 | 0.35 | 78.3 | 78.496 | 78.075 | 42887 |
| 1728340200 | 78.14 | -0.5 | -0.64 | 78.47 | 78.58 | 77.96 | 82583 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
