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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 79.43 | 0.54 | 0.68 | 79.09 | 79.525 | 78.81 | 2310 |
| 1737048600 | 78.89 | 0.63 | 0.81 | 79.33 | 79.385 | 75.995 | 295 |
| 1736962200 | 78.26 | 1.3 | 1.69 | 77.37 | 79.345 | 75.5 | 2674 |
| 1736875800 | 76.96 | 0.69 | 0.91 | 77 | 77.755 | 75.97 | 9277 |
| 1736789400 | 76.265 | -0.52 | -0.67 | 76.75 | 76.75 | 75.73 | 7813 |
| 1736530200 | 76.78 | -1.41 | -1.80 | 77.02 | 77.125 | 76.68 | 375 |
| 1736443800 | 78.185 | 0.31 | 0.40 | 77.87 | 78.575 | 77.555 | 5487 |
| 1736357400 | 77.875 | -0.42 | -0.54 | 78.12 | 79.035 | 76.975 | 5215 |
| 1736271000 | 78.295 | -0.56 | -0.71 | 78.35 | 79.245 | 77.845 | 5142 |
| 1736184600 | 78.855 | 1.18 | 1.52 | 78.11 | 79.04 | 77.955 | 4955 |
| 1735925400 | 77.675 | 0.05 | 0.06 | 77.62 | 77.72 | 77.505 | 94 |
| 1735839000 | 77.63 | -0.08 | -0.10 | 78 | 78 | 76.52 | 11467 |
| 1735666200 | 77.71 | 0.38 | 0.49 | 77.54 | 77.81 | 77.315 | 63 |
| 1735579800 | 77.33 | -0.75 | -0.96 | 78.37 | 78.37 | 76.86 | 163 |
| 1735320600 | 78.08 | 0.08 | 0.10 | 78.22 | 78.63 | 77.8 | 2217 |
| 1735061400 | 78.005 | 0.55 | 0.70 | 78.1 | 78.225 | 77.93 | 228 |
| 1734975000 | 77.46 | -0.4 | -0.51 | 77.95 | 77.95 | 77.265 | 544 |
| 1734715800 | 77.855 | 0.44 | 0.57 | 76.63 | 77.87 | 76.255 | 25714 |
| 1734629400 | 77.415 | -1.93 | -2.43 | 77.51 | 78.055 | 77.085 | 1935 |
| 1734543000 | 79.34 | 0.06 | 0.08 | 79.86 | 79.86 | 79.07 | 18210 |
| 1734456600 | 79.28 | -0.64 | -0.79 | 79.54 | 79.69 | 79.145 | 270 |
| 1734370200 | 79.915 | -0.08 | -0.09 | 80.51 | 80.51 | 79.745 | 6506 |
| 1734111000 | 79.99 | -0.55 | -0.68 | 80.4 | 81.33 | 79.775 | 413 |
| 1734024600 | 80.54 | -0.12 | -0.15 | 80.44 | 81.345 | 80.22 | 509 |
| 1733938200 | 80.66 | 0.13 | 0.16 | 80.52 | 80.83 | 79.565 | 15765 |
| 1733851800 | 80.53 | -0.66 | -0.81 | 80.77 | 80.945 | 80.42 | 1813 |
| 1733765400 | 81.19 | -0.61 | -0.75 | 81.95 | 82.13 | 80.98 | 6324 |
| 1733506200 | 81.8 | 0.02 | 0.02 | 81.69 | 83.51 | 81.55 | 6086 |
| 1733419800 | 81.785 | 0.39 | 0.49 | 81.66 | 82.495 | 81.34 | 3492 |
| 1733333400 | 81.39 | 0.48 | 0.60 | 81.23 | 81.715 | 80.965 | 4935 |
| 1733247000 | 80.905 | 0.03 | 0.03 | 81.09 | 81.28 | 80.79 | 1318 |
| 1733160600 | 80.88 | 0.16 | 0.19 | 80.66 | 81.03 | 80.38 | 5966 |
| 1732901400 | 80.725 | 0.32 | 0.40 | 80.54 | 80.775 | 80.24 | 1092 |
| 1732815000 | 80.4 | 0.34 | 0.42 | 80.4 | 80.4 | 80.4 | 0 |
| 1732728600 | 80.065 | -0.13 | -0.16 | 80.52 | 80.535 | 80.06 | 4922 |
| 1732642200 | 80.195 | -0.09 | -0.11 | 80.35 | 81.435 | 79.88 | 16581 |
| 1732555800 | 80.28 | 0.72 | 0.90 | 80.77 | 80.77 | 80.015 | 298 |
| 1732296600 | 79.56 | 0.24 | 0.30 | 79.72 | 80.875 | 79.075 | 2104 |
| 1732210200 | 79.32 | 1.29 | 1.65 | 79.02 | 79.905 | 77.89 | 439 |
| 1732123800 | 78.035 | -0.51 | -0.65 | 78.88 | 78.9 | 77.89 | 3313 |
| 1732037400 | 78.545 | -0.15 | -0.18 | 78.93 | 78.935 | 77.705 | 430 |
| 1731951000 | 78.69 | 0.14 | 0.18 | 79 | 79 | 78.155 | 63398 |
| 1731691800 | 78.545 | -1.11 | -1.39 | 78.93 | 79.1 | 77.715 | 6641 |
| 1731605400 | 79.65 | -0.13 | -0.16 | 79.78 | 79.81 | 79.45 | 3175 |
| 1731519000 | 79.78 | 0.06 | 0.07 | 79.85 | 79.855 | 79.405 | 3260 |
| 1731432600 | 79.725 | -0.5 | -0.62 | 79.725 | 79.725 | 79.725 | 660 |
| 1731346200 | 80.225 | 0.52 | 0.65 | 80.16 | 80.36 | 79.85 | 1511 |
| 1731087000 | 79.705 | 0.34 | 0.43 | 79.55 | 79.765 | 79.25 | 743 |
| 1731000600 | 79.365 | 0.96 | 1.22 | 79.1 | 80.325 | 79.05 | 2299 |
| 1730914200 | 78.405 | 0.92 | 1.19 | 79.23 | 79.325 | 77.89 | 3888 |
| 1730827800 | 77.48 | 0.55 | 0.71 | 76.95 | 77.595 | 76.715 | 2640 |
| 1730741400 | 76.935 | -0.03 | -0.03 | 76.88 | 77.265 | 76.595 | 27 |
| 1730482200 | 76.96 | 0.49 | 0.65 | 76.39 | 77.825 | 76.26 | 1375 |
| 1730395800 | 76.465 | -1.03 | -1.32 | 77.36 | 78.1 | 76.21 | 1618 |
| 1730309400 | 77.49 | -0.3 | -0.38 | 77.68 | 78.45 | 77.16 | 99 |
| 1730223000 | 77.785 | 0.2 | 0.26 | 77.89 | 77.96 | 77.325 | 1362 |
| 1730136600 | 77.58 | -0.07 | -0.08 | 77.84 | 77.875 | 77.495 | 5940 |
| 1729873800 | 77.645 | 0.01 | 0.01 | 77.79 | 78.015 | 77.625 | 167 |
| 1729787400 | 77.635 | 0.23 | 0.30 | 77.45 | 78.73 | 77.45 | 2925 |
| 1729701000 | 77.4 | -0.49 | -0.62 | 77.72 | 77.805 | 77.365 | 9495 |
| 1729614600 | 77.885 | -0.28 | -0.36 | 78.25 | 78.26 | 77.73 | 433 |
| 1729528200 | 78.165 | -0.72 | -0.91 | 78.84 | 78.91 | 78.145 | 7313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
