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 |
|---|---|---|---|---|---|---|---|
| 1727886600 | 79.645 | -0.28 | -0.34 | 79.51 | 79.745 | 79.19 | 140 |
| 1727800200 | 79.92 | 0.52 | 0.65 | 79.65 | 79.92 | 79.305 | 310 |
| 1727713800 | 79.405 | -0.48 | -0.59 | 79.49 | 79.625 | 79.235 | 140 |
| 1727454600 | 79.88 | 0.59 | 0.74 | 79.28 | 79.895 | 79.195 | 2082 |
| 1727368200 | 79.29 | 0.17 | 0.21 | 79.19 | 79.52 | 78.97 | 76 |
| 1727281800 | 79.125 | -0.24 | -0.30 | 79.23 | 79.6 | 78.985 | 16217 |
| 1727195400 | 79.365 | -0.14 | -0.17 | 79.54 | 79.6 | 79.14 | 5 |
| 1727109000 | 79.5 | 0.78 | 1.00 | 79.15 | 79.535 | 79.035 | 466 |
| 1726849800 | 78.715 | -0.09 | -0.11 | 79.18 | 79.18 | 78.63 | 772 |
| 1726763400 | 78.8 | -0.39 | -0.49 | 79.09 | 79.61 | 78.77 | 4761 |
| 1726677000 | 79.185 | -0.53 | -0.66 | 79.48 | 79.5 | 79.11 | 5751 |
| 1726590600 | 79.715 | 0.34 | 0.43 | 79.73 | 79.84 | 79.46 | 64731 |
| 1726504200 | 79.37 | 0.35 | 0.44 | 79.77 | 79.77 | 79.355 | 5 |
| 1726245000 | 79.02 | 1.02 | 1.31 | 78.84 | 79.09 | 78.56 | 1157 |
| 1726158600 | 78 | 0.56 | 0.72 | 78.5 | 78.525 | 77.84 | 10 |
| 1726072200 | 77.445 | -1.31 | -1.66 | 77.445 | 77.445 | 77.445 | 0 |
| 1725985800 | 78.75 | 0.21 | 0.27 | 78.63 | 78.955 | 78.52 | 985 |
| 1725899400 | 78.54 | 0.4 | 0.51 | 77.94 | 78.605 | 77.94 | 685 |
| 1725640200 | 78.145 | -0.19 | -0.24 | 78.36 | 80.225 | 76.935 | 574 |
| 1725553800 | 78.33 | -0.85 | -1.07 | 79.1 | 79.1 | 78.29 | 480 |
| 1725467400 | 79.175 | -0.05 | -0.06 | 78.99 | 79.595 | 78.99 | 350 |
| 1725381000 | 79.225 | 0.38 | 0.49 | 79 | 79.265 | 78.765 | 13796 |
| 1725294600 | 78.84 | 0.46 | 0.59 | 78.91 | 78.965 | 78.795 | 1732 |
| 1725035400 | 78.38 | 0.05 | 0.06 | 78.49 | 78.54 | 78.375 | 230 |
| 1724949000 | 78.335 | -0.03 | -0.04 | 78.4 | 78.6 | 77.845 | 1441 |
| 1724862600 | 78.365 | 0.45 | 0.58 | 78.365 | 78.365 | 78.365 | 1 |
| 1724776200 | 77.91 | 0.29 | 0.37 | 77.91 | 77.91 | 77.91 | 0 |
| 1724430600 | 77.62 | 0.43 | 0.55 | 77.52 | 77.715 | 77.39 | 1956 |
| 1724344200 | 77.195 | 0.15 | 0.20 | 77.23 | 77.43 | 77.1 | 420 |
| 1724257800 | 77.04 | 0.24 | 0.31 | 76.93 | 77.16 | 76.85 | 847 |
| 1724171400 | 76.8 | 0.09 | 0.12 | 76.81 | 76.855 | 76.8 | 10 |
| 1724085000 | 76.705 | 0.33 | 0.44 | 76.57 | 76.79 | 76.38 | 1611 |
| 1723825800 | 76.37 | 0.31 | 0.40 | 76.15 | 76.375 | 75.9 | 1600 |
| 1723739400 | 76.065 | 0.36 | 0.48 | 76.02 | 76.325 | 75.83 | 20235 |
| 1723653000 | 75.705 | 0.64 | 0.86 | 75.31 | 75.8 | 74.435 | 8 |
| 1723566600 | 75.06 | 0.09 | 0.11 | 75.22 | 75.35 | 74.84 | 326 |
| 1723480200 | 74.975 | -0.1 | -0.13 | 74.95 | 75.305 | 74.89 | 1314 |
| 1723221000 | 75.07 | -0.06 | -0.08 | 75.25 | 75.4 | 74.665 | 379 |
| 1723134600 | 75.13 | -0.37 | -0.49 | 74.4 | 75.675 | 74.01 | 7662 |
| 1723048200 | 75.5 | 0.76 | 1.02 | 74.72 | 75.54 | 74.575 | 7884 |
| 1722961800 | 74.74 | 0.38 | 0.52 | 74.51 | 75.115 | 73.885 | 1683 |
| 1722875400 | 74.355 | -0.45 | -0.60 | 75.07 | 76.435 | 73.885 | 4938 |
| 1722616200 | 74.805 | -0.31 | -0.41 | 75.6 | 76.28 | 74.765 | 7001 |
| 1722529800 | 75.11 | -0.18 | -0.23 | 75.06 | 75.64 | 74.965 | 12932 |
| 1722443400 | 75.285 | 0.38 | 0.51 | 75.44 | 75.58 | 74.84 | 14388 |
| 1722357000 | 74.905 | 0.23 | 0.31 | 74.97 | 75.15 | 74.61 | 2647 |
| 1722270600 | 74.67 | 0.18 | 0.24 | 74.67 | 74.67 | 74.67 | 0 |
| 1722011400 | 74.49 | 0.24 | 0.33 | 73.98 | 74.545 | 73.88 | 4714 |
| 1721925000 | 74.245 | 0.59 | 0.81 | 73.75 | 74.665 | 73.61 | 461 |
| 1721838600 | 73.65 | -0.45 | -0.60 | 73.83 | 73.905 | 73.425 | 1227 |
| 1721752200 | 74.095 | -0.03 | -0.03 | 74.23 | 74.41 | 73.99 | 999 |
| 1721665800 | 74.12 | 0.22 | 0.29 | 74.01 | 74.23 | 73.795 | 550 |
| 1721406600 | 73.905 | -1.21 | -1.60 | 74.44 | 74.68 | 73.905 | 9681 |
| 1721320200 | 75.11 | 0.38 | 0.51 | 74.6 | 75.18 | 74.37 | 151 |
| 1721233800 | 74.73 | 0.84 | 1.13 | 74.13 | 74.855 | 73.89 | 2163 |
| 1721147400 | 73.895 | 0.39 | 0.54 | 73.96 | 74.06 | 73.82 | 6 |
| 1721061000 | 73.5 | -0.12 | -0.16 | 73.5 | 73.5 | 73.5 | 0 |
| 1720801800 | 73.62 | 0.61 | 0.84 | 73.09 | 73.63 | 72.965 | 300 |
| 1720715400 | 73.01 | 1.12 | 1.55 | 72.31 | 73.01 | 71.215 | 2193 |
| 1720629000 | 71.895 | 0.11 | 0.16 | 71.78 | 71.975 | 71.65 | 251 |
| 1720542600 | 71.78 | -0.03 | -0.04 | 71.86 | 71.915 | 71.615 | 569 |
| 1720456200 | 71.81 | 0.19 | 0.27 | 71.93 | 72.235 | 71.81 | 2871 |
| 1720197000 | 71.62 | -0.17 | -0.24 | 71.81 | 71.85 | 71.39 | 2927 |
| 1720110600 | 71.79 | 0.13 | 0.18 | 71.72 | 71.85 | 71.67 | 700 |
| 1720024200 | 71.66 | 0.06 | 0.08 | 71.95 | 71.975 | 71.66 | 1350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
