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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 80.63 | 0.26 | 0.32 | 80.85 | 80.95 | 79.67 | 36697 |
| 1741195800 | 80.37 | 1.2 | 1.52 | 80.26 | 81.1 | 80.15 | 65269 |
| 1741109400 | 79.17 | -1.52 | -1.88 | 79.98 | 80.08 | 78.7 | 120304 |
| 1741023000 | 80.69 | 0.91 | 1.14 | 80.12 | 81.2 | 79.56 | 68327 |
| 1740763800 | 79.78 | 0.08 | 0.10 | 79.2 | 79.78 | 79.02 | 11353 |
| 1740677400 | 79.7 | -0.41 | -0.51 | 79.71 | 80.04 | 79.2 | 23835 |
| 1740591000 | 80.11 | 0.91 | 1.15 | 79.76 | 80.35 | 79.55 | 24266 |
| 1740504600 | 79.2 | -0.37 | -0.46 | 79.48 | 79.76 | 79.09 | 11304 |
| 1740418200 | 79.57 | -0.63 | -0.79 | 80.03 | 80.19 | 79.34 | 21455 |
| 1740159000 | 80.2 | 0.34 | 0.43 | 80.09 | 80.46 | 79.95 | 33665 |
| 1740072600 | 79.86 | 0.07 | 0.09 | 80.1 | 80.42 | 79.77 | 19589 |
| 1739986200 | 79.79 | -0.96 | -1.19 | 80.75 | 80.78 | 79.66 | 37482 |
| 1739899800 | 80.75 | 0.22 | 0.27 | 80.62 | 80.94 | 80.22 | 64120 |
| 1739813400 | 80.53 | 0.16 | 0.20 | 80.37 | 80.61 | 80.27 | 20603 |
| 1739554200 | 80.37 | 0.17 | 0.21 | 80.3 | 80.7 | 80.2 | 64750 |
| 1739467800 | 80.2 | 1.2 | 1.52 | 79.74 | 80.32 | 79.56 | 121231 |
| 1739381400 | 79 | 0.1 | 0.13 | 79.09 | 79.23 | 78.44 | 17936 |
| 1739295000 | 78.9 | 0.2 | 0.25 | 78.88 | 78.97 | 78.56 | 17667 |
| 1739208600 | 78.7 | 0.39 | 0.50 | 78.5 | 78.75 | 78.32 | 12554 |
| 1738949400 | 78.31 | -0.38 | -0.48 | 78.6 | 78.87 | 78.17 | 22453 |
| 1738863000 | 78.69 | 1.19 | 1.54 | 77.81 | 78.81 | 77.77 | 52667 |
| 1738776600 | 77.5 | -0.18 | -0.23 | 77.49 | 77.61 | 77.22 | 13733 |
| 1738690200 | 77.68 | 0.53 | 0.69 | 77.26 | 77.76 | 76.8 | 28068 |
| 1738603800 | 77.15 | -0.89 | -1.14 | 76.58 | 77.35 | 76.49 | 44032 |
| 1738344600 | 78.04 | -0.01 | -0.01 | 78.17 | 78.56 | 77.93 | 73201 |
| 1738258200 | 78.05 | 0.66 | 0.85 | 77.6 | 78.14 | 77.53 | 14211 |
| 1738171800 | 77.39 | -0.2 | -0.26 | 77.5 | 77.56 | 77.11 | 24728 |
| 1738085400 | 77.59 | -0.15 | -0.19 | 77.67 | 78.19 | 77.47 | 29067 |
| 1737999000 | 77.74 | -0.13 | -0.17 | 77.52 | 77.9 | 77.02 | 44020 |
| 1737739800 | 77.87 | 0.31 | 0.40 | 78.17 | 78.5 | 77.7 | 48735 |
| 1737653400 | 77.56 | 0.48 | 0.62 | 77.11 | 77.64 | 76.95 | 138361 |
| 1737567000 | 77.08 | 0.61 | 0.80 | 76.49 | 77.4 | 76.47 | 120154 |
| 1737480600 | 76.47 | 0.39 | 0.51 | 75.99 | 76.47 | 75.98 | 29532 |
| 1737394200 | 76.08 | 0.21 | 0.28 | 75.99 | 76.37 | 75.81 | 21545 |
| 1737135000 | 75.87 | 0.7 | 0.93 | 75.5 | 76.05 | 75.5 | 64943 |
| 1737048600 | 75.17 | 1.52 | 2.06 | 74.66 | 75.17 | 74.49 | 42958 |
| 1736962200 | 73.65 | 0.52 | 0.71 | 73.3 | 74 | 73.08 | 142054 |
| 1736875800 | 73.13 | 0.15 | 0.21 | 73.66 | 73.85 | 73.13 | 15185 |
| 1736789400 | 72.98 | -0.22 | -0.30 | 73.04 | 73.16 | 72.46 | 17877 |
| 1736530200 | 73.2 | -0.6 | -0.81 | 73.8 | 74.11 | 73.1 | 12324 |
| 1736443800 | 73.8 | 0.38 | 0.52 | 73.08 | 73.94 | 73.08 | 13614 |
| 1736357400 | 73.42 | -0.42 | -0.57 | 73.63 | 73.86 | 72.9 | 13398 |
| 1736271000 | 73.84 | 0.44 | 0.60 | 73.28 | 74.09 | 73.1 | 24130 |
| 1736184600 | 73.4 | 1.68 | 2.34 | 72.22 | 73.45 | 71.99 | 27034 |
| 1735925400 | 71.72 | -1.18 | -1.62 | 72.61 | 72.61 | 71.65 | 22806 |
| 1735839000 | 72.9 | 0.23 | 0.32 | 72.94 | 72.94 | 71.83 | 23719 |
| 1735666200 | 72.67 | 0.68 | 0.94 | 72.01 | 72.68 | 71.88 | 14420 |
| 1735579800 | 71.99 | -0.44 | -0.61 | 72.17 | 72.58 | 71.9 | 18082 |
| 1735320600 | 72.43 | 0.76 | 1.06 | 71.71 | 72.43 | 71.61 | 15376 |
| 1735061400 | 71.67 | 0.08 | 0.11 | 71.8 | 72.04 | 71.67 | 4388 |
| 1734975000 | 71.59 | -0.05 | -0.07 | 71.47 | 71.8 | 71.22 | 26421 |
| 1734715800 | 71.64 | -0.19 | -0.26 | 71.26 | 71.74 | 70.83 | 38884 |
| 1734629400 | 71.83 | -0.84 | -1.16 | 71.73 | 72.1 | 71.47 | 40803 |
| 1734543000 | 72.67 | 0.13 | 0.18 | 72.67 | 72.83 | 72.45 | 53850 |
| 1734456600 | 72.54 | 0.1 | 0.14 | 72.18 | 72.66 | 72.02 | 8860 |
| 1734370200 | 72.44 | -0.47 | -0.64 | 72.91 | 72.91 | 72.24 | 53776 |
| 1734111000 | 72.91 | -0.09 | -0.12 | 72.9 | 73.39 | 72.7 | 43792 |
| 1734024600 | 73 | 0.02 | 0.03 | 73.27 | 73.27 | 72.86 | 62623 |
| 1733938200 | 72.98 | 0.3 | 0.41 | 72.61 | 73.1 | 72.49 | 68098 |
| 1733851800 | 72.68 | -3.01 | -3.98 | 73.26 | 73.37 | 72.57 | 56914 |
| 1733765400 | 75.69 | 0.53 | 0.71 | 75.65 | 75.99 | 75.33 | 71189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
