News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.175 | 0.229177579885 | 76.36 | 76.62 | 76.25 | 49501 | 76.47854473 | SP |
| 4 | 0.875 | 1.15648955855 | 75.66 | 76.62 | 74.88 | 38812 | 76.0503708 | SP |
| 12 | 1.075 | 1.42459581235 | 75.46 | 76.62 | 74.22 | 57194 | 75.4258894 | SP |
| 26 | -0.625 | -0.810005184033 | 77.16 | 77.755 | 74.22 | 48363 | 75.8879479 | SP |
| 52 | -0.43 | -0.558695510947 | 76.965 | 77.755 | 74.22 | 48089 | 75.94318807 | SP |
| 156 | -0.43 | -0.558695510947 | 76.965 | 77.755 | 74.22 | 48089 | 75.94318807 | SP |
| 260 | -0.43 | -0.558695510947 | 76.965 | 77.755 | 74.22 | 48089 | 75.94318807 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 76.535 | 0.05 | 0.06 | 76.55 | 76.55 | 76.435 | 58950 |
| 1719268500 | 76.49 | 0.09 | 0.12 | 76.28 | 76.5 | 76.28 | 41511 |
| 1719009300 | 76.4 | -0.04 | -0.05 | 76.5 | 76.53 | 76.25 | 24825 |
| 1718922900 | 76.44 | -0.1 | -0.13 | 76.62 | 76.62 | 76.275 | 66174 |
| 1718750100 | 76.54 | 0.27 | 0.35 | 76.36 | 76.54 | 76.36 | 65495 |
| 1718663700 | 76.27 | -0.3 | -0.39 | 76.41 | 76.41 | 76.17 | 52566 |
| 1718404500 | 76.57 | 0.14 | 0.18 | 76.5 | 76.6 | 76.48 | 45736 |
| 1718318100 | 76.43 | 0.32 | 0.42 | 76.33 | 76.4493 | 76.26 | 29203 |
| 1718231700 | 76.11 | 0.32 | 0.42 | 76.34 | 76.45 | 76.105 | 47754 |
| 1718145300 | 75.79 | 0.31 | 0.40 | 75.5 | 75.8 | 75.5 | 39821 |
| 1718058900 | 75.485 | -0.16 | -0.21 | 75.51 | 75.51 | 75.41 | 40929 |
| 1717799700 | 75.6453 | -0.57 | -0.75 | 75.72 | 75.72 | 75.61 | 29375 |
| 1717713300 | 76.22 | -0.01 | -0.01 | 76.15 | 76.26 | 76.13 | 33873 |
| 1717626900 | 76.23 | 0.22 | 0.29 | 76.2 | 76.322 | 75.96 | 28723 |
| 1717540500 | 76.007 | 0.27 | 0.36 | 75.93 | 76.03 | 75.8401 | 54286 |
| 1717454100 | 75.7335 | 0.15 | 0.20 | 75.58 | 75.83 | 75.445 | 31802 |
| 1717194900 | 75.58 | 0.35 | 0.47 | 75.37 | 75.58 | 75.37 | 7111 |
| 1717108500 | 75.226 | 0.27 | 0.35 | 75.13 | 75.28 | 75.13 | 26941 |
| 1717022100 | 74.96 | -0.29 | -0.38 | 75.09 | 75.09 | 74.88 | 14769 |
| 1716935700 | 75.2468 | -0.31 | -0.41 | 75.66 | 75.66 | 75.23 | 56540 |
| 1716590100 | 75.56 | 0.08 | 0.11 | 75.4 | 75.63 | 75.4 | 74798 |
| 1716503700 | 75.4796 | -0.23 | -0.30 | 75.73 | 75.74 | 75.41 | 96778 |
| 1716417300 | 75.71 | -0.1 | -0.13 | 75.63 | 75.7599 | 75.63 | 47771 |
| 1716330900 | 75.81 | 0.19 | 0.25 | 76.07 | 76.07 | 75.73 | 65786 |
| 1716244500 | 75.62 | -0.08 | -0.11 | 75.59 | 75.66 | 75.5 | 42120 |
| 1715985300 | 75.7 | -0.15 | -0.20 | 76 | 76 | 75.64 | 717606 |
| 1715898900 | 75.85 | -0.12 | -0.16 | 76.04 | 76.04 | 75.85 | 33556 |
| 1715812500 | 75.9701 | 0.51 | 0.67 | 75.51 | 76 | 75.51 | 32492 |
| 1715726100 | 75.465 | 0.17 | 0.23 | 75.4 | 75.53 | 75.4 | 66466 |
| 1715639700 | 75.2953 | 0.06 | 0.07 | 75.47 | 75.47 | 75.29 | 60032 |
| 1715380500 | 75.24 | -0.14 | -0.19 | 75.42 | 75.42 | 75.21 | 98281 |
| 1715294100 | 75.3811 | 0.12 | 0.16 | 75.21 | 75.43 | 75.185 | 61110 |
| 1715207700 | 75.26 | -0.14 | -0.19 | 75.5 | 75.5 | 75.26 | 23236 |
| 1715121300 | 75.4 | 0.13 | 0.17 | 75.56 | 75.56 | 75.4 | 27734 |
| 1715034900 | 75.27 | 0.14 | 0.19 | 75.29 | 75.33 | 75.18 | 25010 |
| 1714775700 | 75.13 | 0.41 | 0.55 | 75.18 | 75.2 | 75.0148 | 33613 |
| 1714689300 | 74.72 | 0.24 | 0.32 | 74.53 | 74.755 | 74.43 | 18515 |
| 1714602900 | 74.4809 | 0.07 | 0.10 | 74.35 | 74.602 | 74.31 | 48891 |
| 1714516500 | 74.41 | -0.33 | -0.44 | 74.57 | 74.5966 | 74.41 | 21072 |
| 1714430100 | 74.74 | 0.24 | 0.32 | 74.54 | 74.8199 | 74.54 | 32382 |
| 1714170900 | 74.5 | 0.16 | 0.22 | 74.51 | 74.57 | 74.48 | 25871 |
| 1714084500 | 74.34 | -0.21 | -0.28 | 74.23 | 74.3697 | 74.22 | 13435 |
| 1713998100 | 74.55 | -0.16 | -0.21 | 74.61 | 74.61 | 74.45 | 46268 |
| 1713911700 | 74.71 | 0.13 | 0.17 | 74.5 | 74.83 | 74.5 | 41156 |
| 1713825300 | 74.58 | 0.02 | 0.03 | 74.52 | 74.63 | 74.5 | 24255 |
| 1713566100 | 74.5606 | 0.06 | 0.08 | 74.57 | 74.71 | 74.5162 | 36487 |
| 1713479700 | 74.5 | -0.16 | -0.22 | 74.66 | 74.66 | 74.32 | 356222 |
| 1713393300 | 74.661 | 0.35 | 0.47 | 74.515 | 74.67 | 74.44 | 17200 |
| 1713306900 | 74.3154 | -0.24 | -0.32 | 74.2501 | 74.4 | 74.2501 | 21720 |
| 1713220500 | 74.5577 | -0.48 | -0.64 | 74.67 | 74.67 | 74.4399 | 35698 |
| 1712961300 | 75.0373 | 0.23 | 0.30 | 75 | 75.11 | 74.95 | 14749 |
| 1712874900 | 74.81 | -0.15 | -0.20 | 74.85 | 74.92 | 74.65 | 34740 |
| 1712788500 | 74.9595 | -0.78 | -1.03 | 75.18 | 75.22 | 74.91 | 120228 |
| 1712702100 | 75.7417 | 0.3 | 0.40 | 75.64 | 75.76 | 75.64 | 31554 |
| 1712615700 | 75.44 | -0.11 | -0.14 | 75.4 | 75.5 | 75.3401 | 30470 |
| 1712356500 | 75.5456 | -0.34 | -0.44 | 75.51 | 75.675 | 75.51 | 21957 |
| 1712270100 | 75.8815 | 0.17 | 0.23 | 75.89 | 75.9 | 75.68 | 21925 |
| 1712183700 | 75.7096 | 0.06 | 0.08 | 75.75 | 75.75 | 75.41 | 32664 |
| 1712097300 | 75.6496 | -0.07 | -0.09 | 75.46 | 75.6496 | 75.4134 | 25952 |
| 1712010900 | 75.716 | -0.78 | -1.02 | 76.05 | 76.05 | 75.66 | 128288 |
| 1711665300 | 76.4966 | -0.05 | -0.06 | 76.42 | 76.55 | 76.37 | 34095 |
| 1711578900 | 76.5425 | 0.18 | 0.24 | 76.42 | 76.5425 | 76.345 | 16179 |
| 1711492500 | 76.3597 | 0.09 | 0.11 | 76.27 | 76.37 | 76.18 | 16744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
