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 | 0.42 | 0.549306827099 | 76.46 | 77.48 | 75.32 | 0 | 0 | IX |
| 4 | -4.52 | -5.55282555283 | 81.4 | 84.16 | 74.2 | 0 | 0 | IX |
| 12 | 4.68 | 6.48199445983 | 72.2 | 84.16 | 70.98 | 0 | 0 | IX |
| 26 | 2.54 | 3.41673392521 | 74.34 | 84.16 | 69.94 | 0 | 0 | IX |
| 52 | 2.54 | 3.41673392521 | 74.34 | 84.16 | 69.94 | 0 | 0 | IX |
| 156 | 2.54 | 3.41673392521 | 74.34 | 84.16 | 69.94 | 0 | 0 | IX |
| 260 | 2.54 | 3.41673392521 | 74.34 | 84.16 | 69.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 76.88 | 0.18 | 0.23 | 76.7 | 77.48 | 76 | 0 |
| 1742491800 | 76.7 | 0.68 | 0.89 | 76.02 | 76.86 | 76.02 | 0 |
| 1742405400 | 76.02 | -0.06 | -0.08 | 76.18 | 76.52 | 75.5 | 0 |
| 1742319000 | 76.08 | -0.26 | -0.34 | 76.34 | 76.6 | 75.72 | 0 |
| 1742232600 | 76.34 | 0.64 | 0.85 | 75.7 | 76.7 | 75.34 | 0 |
| 1741973400 | 75.7 | -0.76 | -0.99 | 76.46 | 76.9 | 75.32 | 0 |
| 1741887000 | 76.46 | 0.12 | 0.16 | 76.34 | 77.12 | 75.84 | 0 |
| 1741800600 | 76.34 | 1.48 | 1.98 | 75.58 | 76.96 | 75.46 | 0 |
| 1741714200 | 74.86 | 0.32 | 0.43 | 74.54 | 76.14 | 74.32 | 0 |
| 1741627800 | 74.54 | -0.66 | -0.88 | 75.2 | 75.48 | 74.22 | 0 |
| 1741368600 | 75.2 | -0.7 | -0.92 | 75.9 | 76.18 | 74.2 | 0 |
| 1741282200 | 75.9 | -3.44 | -4.34 | 79.34 | 79.34 | 75.12 | 0 |
| 1741195800 | 79.34 | -2.16 | -2.65 | 81.5 | 81.94 | 78.84 | 0 |
| 1741109400 | 81.5 | 0.26 | 0.32 | 80.76 | 81.5 | 80.08 | 0 |
| 1741023000 | 81.24 | -0.28 | -0.34 | 81.52 | 81.6 | 80.44 | 0 |
| 1740763800 | 81.52 | -0.78 | -0.95 | 82.3 | 82.3 | 81.28 | 0 |
| 1740677400 | 82.3 | -0.26 | -0.31 | 82.12 | 82.4 | 81.42 | 0 |
| 1740591000 | 82.56 | -0.54 | -0.65 | 82.72 | 84.16 | 82.02 | 0 |
| 1740504600 | 83.1 | 0.8 | 0.97 | 82.3 | 83.66 | 82.3 | 0 |
| 1740418200 | 82.3 | 0.28 | 0.34 | 82.02 | 82.74 | 81.8 | 0 |
| 1740159000 | 82.02 | 0.62 | 0.76 | 81.4 | 82.04 | 80.7 | 0 |
| 1740072600 | 81.4 | 1.5 | 1.88 | 79.9 | 81.54 | 79.9 | 0 |
| 1739986200 | 79.9 | -0.3 | -0.37 | 80.2 | 80.26 | 79.52 | 0 |
| 1739899800 | 80.2 | 0.2 | 0.25 | 80 | 80.96 | 79.76 | 0 |
| 1739813400 | 80 | -0.5 | -0.62 | 80.5 | 81 | 79.86 | 0 |
| 1739554200 | 80.5 | 1.56 | 1.98 | 79.6 | 81.48 | 79.52 | 0 |
| 1739467800 | 78.94 | -3.36 | -4.08 | 82.3 | 82.3 | 78.4 | 0 |
| 1739381400 | 82.3 | 0.34 | 0.41 | 81.16 | 83.12 | 81.14 | 0 |
| 1739295000 | 81.96 | 0.14 | 0.17 | 81.82 | 82.1 | 81.44 | 0 |
| 1739208600 | 81.82 | 0.72 | 0.89 | 81.1 | 82.3 | 81.1 | 0 |
| 1738949400 | 81.1 | -0.42 | -0.52 | 81.52 | 82.58 | 80.68 | 0 |
| 1738863000 | 81.52 | 1.42 | 1.77 | 80.1 | 82.04 | 79.84 | 0 |
| 1738776600 | 80.1 | 1.02 | 1.29 | 79.08 | 80.34 | 79.02 | 0 |
| 1738690200 | 79.08 | -0.72 | -0.90 | 79.8 | 79.98 | 78.98 | 0 |
| 1738603800 | 79.8 | -1.06 | -1.31 | 80.86 | 80.86 | 78.94 | 0 |
| 1738344600 | 80.86 | 0.76 | 0.95 | 80.1 | 80.96 | 79.96 | 0 |
| 1738258200 | 80.1 | 0.58 | 0.73 | 79.52 | 80.62 | 78.7 | 0 |
| 1738171800 | 79.52 | 0.16 | 0.20 | 79.36 | 79.92 | 78.62 | 0 |
| 1738085400 | 79.36 | 1.1 | 1.41 | 78.26 | 79.78 | 77.98 | 0 |
| 1737999000 | 78.26 | 1.46 | 1.90 | 76.8 | 78.74 | 76.76 | 0 |
| 1737739800 | 76.8 | 1.08 | 1.43 | 75.72 | 77.2 | 75.72 | 0 |
| 1737653400 | 75.72 | 1.32 | 1.77 | 74.38 | 75.92 | 74.26 | 0 |
| 1737567000 | 74.4 | -0.64 | -0.85 | 75.04 | 75.28 | 74.4 | 0 |
| 1737480600 | 75.04 | 0.46 | 0.62 | 74.58 | 75.04 | 73.86 | 0 |
| 1737394200 | 74.58 | -0.06 | -0.08 | 74.64 | 74.88 | 73.74 | 0 |
| 1737135000 | 74.64 | 1.14 | 1.55 | 73.5 | 75.04 | 73.34 | 0 |
| 1737048600 | 73.5 | 0.16 | 0.22 | 73.34 | 73.5 | 72.52 | 0 |
| 1736962200 | 73.34 | 2.18 | 3.06 | 71.16 | 73.76 | 71.16 | 0 |
| 1736875800 | 71.16 | -0.16 | -0.22 | 71.32 | 72.38 | 70.98 | 0 |
| 1736789400 | 71.32 | -2.46 | -3.33 | 73.78 | 73.78 | 71.16 | 0 |
| 1736530200 | 73.78 | -0.42 | -0.57 | 74.2 | 74.82 | 73.44 | 0 |
| 1736443800 | 74.2 | -0.5 | -0.67 | 74.7 | 74.7 | 73.42 | 0 |
| 1736357400 | 74.7 | -0.6 | -0.80 | 75.3 | 75.32 | 73.52 | 0 |
| 1736271000 | 75.3 | 1 | 1.35 | 74.3 | 76.62 | 74.3 | 0 |
| 1736184600 | 74.3 | 0.56 | 0.76 | 74.16 | 74.84 | 73.42 | 0 |
| 1735925400 | 73.74 | 0.22 | 0.30 | 73.52 | 74.5 | 73.4 | 0 |
| 1735839000 | 73.52 | 0.8 | 1.10 | 72.72 | 73.84 | 72.5 | 0 |
| 1735666200 | 72.72 | 0.4 | 0.55 | 72.32 | 73.1 | 72.02 | 0 |
| 1735579800 | 72.32 | 0.04 | 0.06 | 72.28 | 72.74 | 72.14 | 0 |
| 1735320600 | 72.28 | -0.26 | -0.36 | 72.2 | 72.46 | 71.82 | 0 |
| 1735061400 | 72.54 | 1.26 | 1.77 | 71.28 | 72.54 | 71.28 | 0 |
| 1734975000 | 71.28 | -0.38 | -0.53 | 71.66 | 71.66 | 71.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
