News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.51 | -5.80437580438 | 77.7 | 77.89 | 73.145 | 29608 | 75.02225879 | SP |
| 4 | -5.95 | -7.51832196108 | 79.14 | 81.32 | 73.145 | 18945 | 77.9119003 | SP |
| 12 | -2.76 | -3.63396971692 | 75.95 | 81.32 | 73.145 | 16130 | 77.4723 | SP |
| 26 | 2.99 | 4.25925925926 | 70.2 | 81.32 | 69.44 | 17986 | 75.39957903 | SP |
| 52 | 5.56 | 8.22120360787 | 67.63 | 81.32 | 65.2299 | 21385 | 71.54505683 | SP |
| 156 | 8.18 | 12.5826795878 | 65.01 | 81.32 | 55.69 | 25898 | 65.38896092 | SP |
| 260 | -113.37 | -60.7686535163 | 186.56 | 190.385 | 55.69 | 23875 | 66.13430892 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 73.19 | -0.05 | -0.07 | 73.73 | 73.925 | 73.145 | 237326 |
| 1734564900 | 73.24 | -2.36 | -3.12 | 75.6 | 75.7 | 73.24 | 67156 |
| 1734478500 | 75.6 | -1.04 | -1.36 | 75.97 | 75.97 | 75.4501 | 28250 |
| 1734392100 | 76.64 | -0.56 | -0.73 | 77.13 | 77.39 | 76.64 | 24536 |
| 1734132900 | 77.2 | -0.31 | -0.40 | 77.59 | 77.59 | 77.1166 | 20099 |
| 1734046500 | 77.5113 | -0.27 | -0.35 | 77.7 | 77.89 | 77.5113 | 7997 |
| 1733960100 | 77.78 | -0.08 | -0.10 | 78.17 | 78.17 | 77.7147 | 21282 |
| 1733873700 | 77.8575 | -0.64 | -0.82 | 78.5 | 78.5 | 77.72 | 18749 |
| 1733787300 | 78.5 | -0.46 | -0.58 | 79.33 | 79.33 | 78.5 | 6352 |
| 1733528100 | 78.96 | -0.35 | -0.44 | 79.62 | 79.62 | 78.956 | 17819 |
| 1733441700 | 79.31 | -0.18 | -0.23 | 79.6 | 79.77 | 79.31 | 12092 |
| 1733355300 | 79.49 | -0.38 | -0.48 | 79.9 | 79.9 | 79.345 | 9960 |
| 1733268900 | 79.87 | -0.5 | -0.62 | 80.45 | 80.63 | 79.845 | 15284 |
| 1733182500 | 80.37 | -0.65 | -0.80 | 81.06 | 81.06 | 80.135 | 16438 |
| 1732917840 | 81.02 | 0.28 | 0.35 | 81.04 | 81.21 | 80.86 | 25375 |
| 1732750500 | 80.7414 | 0.11 | 0.14 | 81.08 | 81.125 | 80.71 | 24229 |
| 1732664100 | 80.63 | -0.37 | -0.46 | 80.95 | 80.95 | 80.4841 | 13505 |
| 1732577700 | 81 | 0.69 | 0.86 | 80.96 | 81.32 | 80.872 | 9215 |
| 1732318500 | 80.3058 | 0.66 | 0.83 | 79.85 | 80.395 | 79.7815 | 17671 |
| 1732232100 | 79.6415 | 0.88 | 1.12 | 79.14 | 79.81 | 79.0395 | 5227 |
| 1732145700 | 78.76 | 0.34 | 0.43 | 78.47 | 78.76 | 78.2254 | 11656 |
| 1732059300 | 78.42 | -0.15 | -0.19 | 77.97 | 78.46 | 77.77 | 18827 |
| 1731972900 | 78.57 | 0.44 | 0.56 | 78.13 | 78.61 | 77.92 | 13811 |
| 1731713700 | 78.13 | -0.2 | -0.26 | 78.09 | 78.14 | 77.882 | 26409 |
| 1731627300 | 78.33 | -0.53 | -0.67 | 78.97 | 78.97 | 78.2 | 11532 |
| 1731540900 | 78.859 | -0.01 | -0.01 | 79.11 | 79.1999 | 78.6701 | 20552 |
| 1731454500 | 78.87 | -0.72 | -0.90 | 79.22 | 79.32 | 78.6416 | 9251 |
| 1731368100 | 79.59 | 0.72 | 0.91 | 79.12 | 79.83 | 79.12 | 33749 |
| 1731108900 | 78.875 | 0.47 | 0.61 | 78.64 | 79.0561 | 78.4 | 8186 |
| 1731022500 | 78.4 | -0.19 | -0.24 | 78.81 | 78.81 | 78.4 | 11070 |
| 1730936100 | 78.59 | 1.92 | 2.50 | 78.59 | 78.7302 | 78.04 | 13887 |
| 1730849700 | 76.6712 | 0.99 | 1.31 | 75.77 | 76.71 | 75.45 | 15416 |
| 1730763300 | 75.679 | 0.16 | 0.21 | 75.67 | 76.09 | 75.52 | 30436 |
| 1730500500 | 75.52 | -0.36 | -0.47 | 76.15 | 76.425 | 75.52 | 17556 |
| 1730414100 | 75.8769 | -0.56 | -0.73 | 76.37 | 76.5379 | 75.82 | 11039 |
| 1730327700 | 76.4357 | 0.09 | 0.11 | 76.27 | 76.9 | 76.27 | 9082 |
| 1730241300 | 76.35 | -0.59 | -0.77 | 76.37 | 76.53 | 76.21 | 12373 |
| 1730154900 | 76.94 | 0.55 | 0.72 | 76.72 | 76.99 | 76.6274 | 22273 |
| 1729895700 | 76.39 | -0.39 | -0.51 | 77.25 | 77.25 | 76.305 | 9847 |
| 1729809300 | 76.78 | -0.15 | -0.19 | 77.01 | 77.1039 | 76.69 | 9454 |
| 1729722900 | 76.93 | -0.07 | -0.09 | 76.72 | 76.93 | 76.5499 | 12852 |
| 1729636500 | 77 | -0.23 | -0.30 | 76.96 | 77.0019 | 76.71 | 8348 |
| 1729550100 | 77.23 | -0.81 | -1.04 | 77.87 | 78.03 | 77.1 | 13213 |
| 1729290900 | 78.04 | 0.22 | 0.28 | 77.84 | 78.04 | 77.5699 | 10822 |
| 1729204500 | 77.82 | -0.08 | -0.10 | 77.8 | 77.88 | 77.64 | 9890 |
| 1729118100 | 77.9 | 0.69 | 0.89 | 77.43 | 77.9 | 77.43 | 15425 |
| 1729031700 | 77.21 | -0.15 | -0.19 | 77.23 | 77.86 | 77.1259 | 11276 |
| 1728945300 | 77.36 | 0.6 | 0.78 | 76.59 | 77.36 | 76.56 | 9873 |
| 1728686100 | 76.76 | 0.81 | 1.07 | 75.99 | 76.7639 | 75.99 | 24550 |
| 1728599700 | 75.95 | -0.3 | -0.39 | 75.92 | 76.1692 | 75.76 | 18273 |
| 1728513300 | 76.25 | 0.56 | 0.74 | 75.78 | 76.305 | 75.75 | 17105 |
| 1728426900 | 75.69 | -0.11 | -0.15 | 75.92 | 75.92 | 75.52 | 9586 |
| 1728340500 | 75.8 | -0.55 | -0.72 | 76.19 | 76.19 | 75.5923 | 8072 |
| 1728081300 | 76.35 | 0.5 | 0.66 | 76.19 | 76.36 | 75.765 | 5190 |
| 1727994900 | 75.85 | -0.28 | -0.37 | 75.92 | 75.92 | 75.45 | 10177 |
| 1727908500 | 76.13 | -0.26 | -0.34 | 76.19 | 76.19 | 75.93 | 9865 |
| 1727822100 | 76.39 | -0.25 | -0.33 | 76.57 | 76.57 | 76.01 | 15153 |
| 1727735700 | 76.64 | 0.14 | 0.18 | 76.49 | 76.66 | 76.1066 | 18764 |
| 1727476500 | 76.5 | 0.42 | 0.56 | 76.47 | 76.9026 | 76.29 | 16685 |
| 1727390100 | 76.0754 | 0.45 | 0.59 | 75.95 | 76.21 | 75.891 | 27364 |
| 1727303700 | 75.6261 | -1.13 | -1.47 | 76.37 | 76.37 | 75.59 | 8772 |
| 1727217300 | 76.752 | -0.06 | -0.07 | 77.1 | 77.13 | 76.69 | 114413 |
| 1727130900 | 76.8093 | 0.35 | 0.46 | 76.52 | 76.8093 | 76.49 | 9404 |
| 1726871700 | 76.46 | -0.22 | -0.29 | 76.56 | 76.56 | 76.13 | 10387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
