News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.34 | 1.7100561511 | 78.36 | 80.52 | 78.2075 | 538124 | 79.76000955 | SP |
| 4 | -4.43 | -5.26566028765 | 84.13 | 84.1846 | 77.7875 | 731757 | 81.00723628 | SP |
| 12 | -2.43 | -2.95872397419 | 82.13 | 84.38 | 77.7875 | 634974 | 81.89346412 | SP |
| 26 | -3.06 | -3.69743837603 | 82.76 | 85.885 | 77.7875 | 567140 | 82.78250512 | SP |
| 52 | 3.46 | 4.53830010493 | 76.24 | 85.885 | 72.1301 | 553327 | 80.17697963 | SP |
| 156 | 16.66 | 26.4276649746 | 63.04 | 85.885 | 53.69 | 591964 | 68.63779224 | SP |
| 260 | 45.09 | 130.280265819 | 34.61 | 85.885 | 33.21 | 518452 | 63.97610875 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 79.7 | -0.24 | -0.30 | 79.35 | 79.76 | 79.06 | 420851 |
| 1742510100 | 79.94 | -0.22 | -0.27 | 79.75 | 80.52 | 79.64 | 411726 |
| 1742423700 | 80.16 | 0.7 | 0.88 | 79.68 | 80.51 | 79.54 | 678187 |
| 1742337300 | 79.46 | -0.64 | -0.80 | 79.92 | 80 | 79.22 | 556338 |
| 1742250900 | 80.1 | 0.87 | 1.10 | 79.24 | 80.3594 | 79.23 | 431099 |
| 1741991700 | 79.23 | 1.23 | 1.58 | 78.36 | 79.34 | 78.2075 | 613268 |
| 1741905300 | 78 | -0.83 | -1.05 | 78.71 | 78.93 | 77.7875 | 504854 |
| 1741818900 | 78.83 | -0.25 | -0.32 | 79.365 | 79.46 | 78.36 | 854930 |
| 1741732500 | 79.08 | -1.29 | -1.61 | 79.995 | 80.095 | 78.75 | 816977 |
| 1741646100 | 80.37 | -1.34 | -1.64 | 81 | 81.33 | 79.77 | 1048899 |
| 1741390500 | 81.71 | 0.44 | 0.54 | 81.04 | 81.92 | 80.7 | 632192 |
| 1741304100 | 81.27 | -0.59 | -0.72 | 81.02 | 81.76 | 80.77 | 683577 |
| 1741217700 | 81.86 | 0.73 | 0.90 | 80.89 | 82.06 | 80.64 | 607491 |
| 1741131300 | 81.13 | -1.04 | -1.27 | 81.56 | 82.16 | 80.91 | 2426064 |
| 1741044900 | 82.17 | -1.1 | -1.32 | 83.41 | 83.6343 | 81.7403 | 804451 |
| 1740785700 | 83.27 | 1.08 | 1.31 | 82.24 | 83.32 | 81.8501 | 591697 |
| 1740699300 | 82.19 | -0.66 | -0.80 | 83.06 | 83.3 | 82.12 | 939899 |
| 1740612900 | 82.85 | -0.29 | -0.35 | 83.27 | 83.47 | 82.61 | 562785 |
| 1740526500 | 83.14 | 0.07 | 0.08 | 83.1 | 83.34 | 82.72 | 446078 |
| 1740440100 | 83.07 | -0.09 | -0.11 | 83.35 | 83.532 | 83.01 | 462799 |
| 1740180900 | 83.16 | -1.14 | -1.35 | 84.13 | 84.1846 | 83.13 | 561834 |
| 1740094500 | 84.3 | -0.07 | -0.08 | 84.04 | 84.34 | 83.875 | 470315 |
| 1740008100 | 84.37 | 0.27 | 0.32 | 83.9 | 84.38 | 83.89 | 445930 |
| 1739921700 | 84.1 | 0.29 | 0.35 | 83.84 | 84.1 | 83.76 | 437417 |
| 1739576100 | 83.81 | -0.25 | -0.30 | 84.13 | 84.2 | 83.76 | 350933 |
| 1739489700 | 84.06 | 0.76 | 0.91 | 83.45 | 84.085 | 83.29 | 472819 |
| 1739403300 | 83.3 | -0.54 | -0.64 | 83.01 | 83.56 | 82.98 | 601893 |
| 1739316900 | 83.84 | 0.32 | 0.38 | 83.41 | 83.8787 | 83.36 | 397180 |
| 1739230500 | 83.52 | 0.64 | 0.77 | 83.34 | 83.5844 | 83.1929 | 404314 |
| 1738971300 | 82.88 | -0.66 | -0.79 | 83.67 | 83.77 | 82.812 | 538126 |
| 1738884900 | 83.54 | 0.19 | 0.23 | 83.75 | 83.76 | 83.17 | 561209 |
| 1738798500 | 83.35 | 0.27 | 0.32 | 82.87 | 83.35 | 82.51 | 457880 |
| 1738712100 | 83.08 | 0.19 | 0.23 | 82.66 | 83.17 | 82.56 | 783202 |
| 1738625700 | 82.89 | -0.41 | -0.49 | 82.17 | 83.2099 | 81.99 | 912425 |
| 1738366500 | 83.3 | -0.72 | -0.86 | 84.02 | 84.1899 | 83.22 | 670650 |
| 1738280100 | 84.02 | 0.39 | 0.47 | 83.66 | 84.22 | 83.6 | 608169 |
| 1738193700 | 83.63 | -0.18 | -0.21 | 83.81 | 83.94 | 83.41 | 579297 |
| 1738107300 | 83.81 | 0.04 | 0.05 | 83.68 | 84.0117 | 83.51 | 432745 |
| 1738020900 | 83.77 | -0.06 | -0.07 | 83.24 | 83.78 | 83.1731 | 478505 |
| 1737761700 | 83.83 | 0.34 | 0.41 | 83.99 | 84.0506 | 83.705 | 700023 |
| 1737675300 | 83.49 | 0 | 0.00 | 83.49 | 83.49 | 83.49 | 0 |
| 1737588900 | 83.49 | 0.32 | 0.38 | 83.58 | 83.73 | 83.44 | 749093 |
| 1737502500 | 83.17 | 0.77 | 0.93 | 82.81 | 83.18 | 82.81 | 573265 |
| 1737156900 | 82.4 | 0.46 | 0.56 | 82.45 | 82.69 | 82.3161 | 460507 |
| 1737070500 | 81.94 | 0.03 | 0.04 | 82 | 82.13 | 81.675 | 513368 |
| 1736984100 | 81.91 | 1.16 | 1.44 | 81.7 | 82.0501 | 81.5301 | 588417 |
| 1736897700 | 80.75 | 0.17 | 0.21 | 80.85 | 80.87 | 80.1514 | 779195 |
| 1736811300 | 80.58 | 0.44 | 0.55 | 79.81 | 80.585 | 79.77 | 766998 |
| 1736552100 | 80.14 | -1.04 | -1.28 | 80.88 | 80.88 | 80.0088 | 775580 |
| 1736379300 | 81.18 | 0.14 | 0.17 | 80.91 | 81.1903 | 80.6801 | 439984 |
| 1736292900 | 81.04 | -0.41 | -0.50 | 81.73 | 81.859 | 80.7875 | 776771 |
| 1736206500 | 81.45 | 0.14 | 0.17 | 81.7368 | 82.16 | 81.28 | 405849 |
| 1735947300 | 81.31 | 0.62 | 0.77 | 81.11 | 81.485 | 80.82 | 567194 |
| 1735860900 | 80.69 | -0.24 | -0.30 | 81.3 | 81.52 | 80.27 | 721033 |
| 1735688100 | 80.93 | -0.04 | -0.05 | 81.18 | 81.31 | 80.6791 | 523265 |
| 1735601700 | 80.97 | -0.89 | -1.09 | 81.19 | 81.37 | 80.585 | 587740 |
| 1735342500 | 81.86 | -0.67 | -0.81 | 82.13 | 82.3 | 81.42 | 757141 |
| 1735256100 | 82.53 | 0.02 | 0.02 | 82.11 | 82.6 | 82.11 | 287579 |
| 1735077840 | 82.51 | 0.6 | 0.73 | 82.03 | 82.54 | 81.865 | 235656 |
| 1734996900 | 81.91 | 0.23 | 0.28 | 81.56 | 82 | 81.12 | 571299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
