News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 0.821329289866 | 79.14 | 80.48 | 79.14 | 10305 | 79.9157259 | SP |
| 4 | -0.24 | -0.299887542172 | 80.03 | 80.98 | 77.5848 | 6930 | 79.81915414 | SP |
| 12 | -1.08 | -1.33547669099 | 80.87 | 81.995 | 74.66 | 26987 | 76.31500763 | SP |
| 26 | -0.88 | -1.09086401388 | 80.67 | 86.79 | 74.66 | 19567 | 78.90209245 | SP |
| 52 | 3.09 | 4.02868318123 | 76.7 | 86.79 | 74.66 | 15778 | 79.56228822 | SP |
| 156 | -11.11 | -12.2222222222 | 90.9 | 94.41 | 63.78 | 15174 | 78.2611026 | SP |
| 260 | 15.19 | 23.5139318885 | 64.6 | 98.9409 | 39.55 | 24101 | 79.77811244 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 79.64 | -0.47 | -0.59 | 79.53 | 79.86 | 79.44 | 6542 |
| 1739921700 | 80.11 | 0.17 | 0.21 | 79.76 | 80.11 | 79.695 | 6664 |
| 1739576100 | 79.94 | 0.08 | 0.10 | 80.48 | 80.48 | 79.89 | 25599 |
| 1739489700 | 79.86 | 1.72 | 2.20 | 79.14 | 79.885 | 79.14 | 2252 |
| 1739403300 | 78.14 | -0.53 | -0.67 | 77.7122 | 78.3682 | 77.5848 | 3774 |
| 1739316900 | 78.67 | -0.4 | -0.51 | 78.7 | 78.92 | 78.5 | 4774 |
| 1739230500 | 79.072 | -0.06 | -0.07 | 79.46 | 79.46 | 79.072 | 4659 |
| 1738971300 | 79.13 | -1.52 | -1.88 | 79.81 | 79.97 | 79.0904 | 3587 |
| 1738884900 | 80.65 | 1.47 | 1.86 | 79.65 | 80.65 | 79.65 | 8076 |
| 1738798500 | 79.18 | 0.11 | 0.14 | 79.02 | 79.43 | 79.02 | 6036 |
| 1738712100 | 79.07 | -0.61 | -0.77 | 79.12 | 79.85 | 79.07 | 5834 |
| 1738625700 | 79.68 | -0.62 | -0.77 | 79.19 | 79.98 | 79.0501 | 6912 |
| 1738366500 | 80.3 | -0.1 | -0.12 | 80.28 | 80.98 | 80.0001 | 4441 |
| 1738280100 | 80.4 | 0.34 | 0.42 | 80.2 | 80.72 | 80.2 | 6259 |
| 1738193700 | 80.06 | -0.13 | -0.16 | 80.05 | 80.5972 | 80.0199 | 7246 |
| 1738107300 | 80.19 | -0.53 | -0.66 | 80.4 | 80.4 | 79.94 | 5162 |
| 1738020900 | 80.7228 | 0.37 | 0.47 | 80.32 | 80.7228 | 80.18 | 5968 |
| 1737761700 | 80.3491 | 1.61 | 2.04 | 80.03 | 80.4 | 80.03 | 6861 |
| 1737675300 | 78.74 | 0 | 0.00 | 78.74 | 78.74 | 78.74 | 0 |
| 1737588900 | 78.74 | -1.07 | -1.34 | 79.38 | 79.38 | 78.74 | 11019 |
| 1737502500 | 79.81 | 1.63 | 2.08 | 79 | 79.81 | 78.926 | 14281 |
| 1737156900 | 78.18 | 1.04 | 1.35 | 77.59 | 78.47 | 77.59 | 5853 |
| 1737070500 | 77.14 | 0.11 | 0.14 | 76.97 | 77.54 | 76.59 | 19655 |
| 1736984100 | 77.03 | 0.98 | 1.29 | 77 | 77.04 | 76.625 | 9259 |
| 1736897700 | 76.05 | -0.02 | -0.03 | 76.08 | 76.36 | 75.93 | 9405 |
| 1736811300 | 76.0718 | 1.01 | 1.35 | 75.07 | 76.0718 | 75.03 | 12532 |
| 1736552100 | 75.06 | -0.66 | -0.87 | 78.2562 | 78.2562 | 74.8701 | 358852 |
| 1736379300 | 75.72 | -0.39 | -0.51 | 75.3 | 75.832 | 74.66 | 662212 |
| 1736292900 | 76.11 | -0.86 | -1.12 | 77.07 | 77.08 | 76.11 | 4468 |
| 1736206500 | 76.97 | 0.73 | 0.96 | 76.71 | 77.4945 | 76.71 | 7426 |
| 1735947300 | 76.2366 | -0.01 | -0.01 | 76.46 | 76.49 | 76.2366 | 3184 |
| 1735860900 | 76.2447 | -0.1 | -0.12 | 76.61 | 76.61 | 76.125 | 3812 |
| 1735688100 | 76.34 | 0.01 | 0.01 | 76.03 | 76.55 | 76 | 6994 |
| 1735601700 | 76.33 | -0.31 | -0.40 | 76.4 | 76.42 | 75.7743 | 23766 |
| 1735342500 | 76.64 | 0 | 0.00 | 76.45 | 76.92 | 76.25 | 7629 |
| 1735256100 | 76.64 | 0.03 | 0.04 | 76.29 | 76.86 | 76.29 | 8248 |
| 1735077840 | 76.61 | 0.23 | 0.30 | 76.48 | 76.8464 | 76.365 | 4703 |
| 1734996900 | 76.38 | 0.28 | 0.37 | 75.57 | 76.38 | 75.405 | 13128 |
| 1734737700 | 76.095 | 1.22 | 1.64 | 75.32 | 76.2 | 75.32 | 7464 |
| 1734651300 | 74.87 | -0.66 | -0.87 | 75.45 | 75.52 | 74.87 | 7624 |
| 1734564900 | 75.53 | -3.1 | -3.94 | 78.09 | 78.09 | 75.5027 | 16140 |
| 1734478500 | 78.63 | -0.53 | -0.67 | 78.47 | 79.01 | 78.45 | 4058 |
| 1734392100 | 79.16 | -0.14 | -0.18 | 79.3 | 79.585 | 79.16 | 6683 |
| 1734132900 | 79.3 | -1.19 | -1.48 | 79.65 | 79.65 | 79.14 | 8419 |
| 1734046500 | 80.49 | -0.22 | -0.27 | 80.4407 | 80.49 | 80 | 7064 |
| 1733960100 | 80.71 | 0.3 | 0.37 | 80.1991 | 80.71 | 80.1991 | 4552 |
| 1733873700 | 80.41 | -1.16 | -1.42 | 81.17 | 81.17 | 80.2233 | 7204 |
| 1733787300 | 81.57 | 0.69 | 0.85 | 81.7 | 81.995 | 81.5 | 3669 |
| 1733528100 | 80.88 | -0.17 | -0.21 | 81.39 | 81.39 | 80.7 | 4630 |
| 1733441700 | 81.05 | 0 | 0.01 | 81.31 | 81.335 | 81.05 | 3713 |
| 1733355300 | 81.045 | -0.32 | -0.39 | 81.275 | 81.3996 | 80.9764 | 3090 |
| 1733268900 | 81.36 | 0.52 | 0.64 | 81.055 | 81.36 | 80.72 | 7199 |
| 1733182500 | 80.84 | -0.28 | -0.35 | 81.14 | 81.14 | 80.655 | 8337 |
| 1732917840 | 81.12 | 0.69 | 0.86 | 80.76 | 81.39 | 80.76 | 5495 |
| 1732750500 | 80.43 | -0.47 | -0.58 | 81.09 | 81.28 | 80.43 | 3849 |
| 1732664100 | 80.9 | -1.02 | -1.25 | 80.8401 | 80.93 | 80.63 | 4173 |
| 1732577700 | 81.92 | 1.62 | 2.02 | 81.3093 | 82.0237 | 81.3093 | 3623 |
| 1732318500 | 80.3 | 0.71 | 0.89 | 79.57 | 80.3999 | 79.57 | 3823 |
| 1732232100 | 79.59 | -0.12 | -0.15 | 79.26 | 79.78 | 79.26 | 4902 |
| 1732145700 | 79.7064 | 0.67 | 0.84 | 78.56 | 79.8 | 78.56 | 15972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
