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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 79.09 | 0.25 | 0.32 | 79.29 | 79.37 | 78.265 | 221 |
| 1739295000 | 78.84 | -0.04 | -0.05 | 79.12 | 79.195 | 78.84 | 2229 |
| 1739208600 | 78.88 | -0.03 | -0.04 | 78.93 | 79.03 | 78.855 | 546 |
| 1738949400 | 78.91 | -0.16 | -0.20 | 78.96 | 78.995 | 78.865 | 300 |
| 1738863000 | 79.07 | 0.27 | 0.34 | 78.94 | 79.445 | 78.77 | 837 |
| 1738776600 | 78.8 | 0.05 | 0.06 | 78.86 | 79.02 | 78.74 | 419 |
| 1738690200 | 78.755 | 0.27 | 0.34 | 78.755 | 78.755 | 78.755 | 168 |
| 1738603800 | 78.49 | -0.67 | -0.84 | 78.52 | 78.805 | 78.305 | 506 |
| 1738344600 | 79.155 | 0.1 | 0.13 | 79 | 79.225 | 78.995 | 294 |
| 1738258200 | 79.055 | 0.04 | 0.04 | 79.055 | 79.055 | 79.055 | 510 |
| 1738171800 | 79.02 | 0.05 | 0.06 | 78.96 | 79.11 | 78.935 | 622 |
| 1738085400 | 78.97 | -0.2 | -0.25 | 79.18 | 79.18 | 78.845 | 494 |
| 1737999000 | 79.17 | 0.06 | 0.08 | 79.29 | 79.29 | 78.835 | 693 |
| 1737739800 | 79.105 | -0.2 | -0.25 | 79.41 | 79.41 | 79.055 | 3 |
| 1737653400 | 79.305 | -0.18 | -0.23 | 79.81 | 79.81 | 79.25 | 2701 |
| 1737567000 | 79.485 | 0.08 | 0.09 | 79.46 | 79.57 | 79.335 | 412 |
| 1737480600 | 79.41 | 0.03 | 0.04 | 79.41 | 79.41 | 79.41 | 193 |
| 1737394200 | 79.375 | 0.16 | 0.20 | 79.375 | 79.375 | 79.375 | 2 |
| 1737135000 | 79.215 | 0.3 | 0.38 | 79.25 | 79.325 | 79.18 | 3511 |
| 1737048600 | 78.915 | 0.15 | 0.18 | 78.96 | 79.25 | 78.375 | 4934 |
| 1736962200 | 78.77 | 0 | 0.00 | 78.86 | 78.96 | 78.275 | 200 |
| 1736875800 | 78.77 | 0.63 | 0.81 | 78.39 | 78.93 | 78.34 | 11854 |
| 1736789400 | 78.14 | -0.12 | -0.15 | 78.35 | 78.605 | 78.14 | 143 |
| 1736530200 | 78.26 | 0.01 | 0.01 | 78.32 | 78.52 | 78 | 96 |
| 1736443800 | 78.25 | 0.19 | 0.24 | 78.27 | 78.72 | 78.25 | 44 |
| 1736357400 | 78.065 | 0.19 | 0.24 | 78.065 | 78.065 | 78.065 | 4 |
| 1736271000 | 77.875 | -0.09 | -0.11 | 77.86 | 77.935 | 77.825 | 2574 |
| 1736184600 | 77.96 | 0.15 | 0.19 | 77.95 | 78.12 | 77.83 | 550 |
| 1735925400 | 77.81 | 0.02 | 0.02 | 77.88 | 77.905 | 77.795 | 937 |
| 1735839000 | 77.795 | -0.04 | -0.04 | 78.18 | 78.215 | 77.69 | 115 |
| 1735666200 | 77.83 | 0 | 0.00 | 77.83 | 77.83 | 77.83 | 0 |
| 1735579800 | 77.83 | 0.03 | 0.04 | 78.19 | 78.19 | 77.62 | 2724 |
| 1735320600 | 77.8 | 0.1 | 0.13 | 78.43 | 78.43 | 77.765 | 2708 |
| 1735061400 | 77.7 | -0.08 | -0.10 | 77.35 | 77.775 | 77.35 | 135 |
| 1734975000 | 77.78 | 0.3 | 0.39 | 77.66 | 77.83 | 77.56 | 15 |
| 1734715800 | 77.48 | 0.3 | 0.38 | 77.01 | 77.745 | 77.01 | 108 |
| 1734629400 | 77.185 | -0.14 | -0.17 | 77.3 | 77.37 | 76.89 | 163 |
| 1734543000 | 77.32 | -0.1 | -0.13 | 77.01 | 77.61 | 77.01 | 85 |
| 1734456600 | 77.42 | -0.22 | -0.28 | 77.68 | 77.68 | 77.37 | 31 |
| 1734370200 | 77.635 | -0.35 | -0.44 | 78.33 | 78.33 | 77.575 | 93 |
| 1734111000 | 77.98 | 0.32 | 0.41 | 77.95 | 78.095 | 77.86 | 161 |
| 1734024600 | 77.66 | 0.35 | 0.45 | 77.72 | 77.745 | 77.36 | 990 |
| 1733938200 | 77.31 | -0.07 | -0.09 | 77.41 | 77.63 | 77.255 | 6 |
| 1733851800 | 77.38 | -0.21 | -0.27 | 77.33 | 77.7 | 77.33 | 57 |
| 1733765400 | 77.59 | -0.26 | -0.33 | 77.71 | 77.82 | 77.59 | 3302 |
| 1733506200 | 77.845 | 0.14 | 0.17 | 77.845 | 77.845 | 77.845 | 0 |
| 1733419800 | 77.71 | 0.11 | 0.14 | 77.63 | 77.765 | 77.415 | 2200 |
| 1733333400 | 77.6 | -0.03 | -0.04 | 77.6 | 77.6 | 77.6 | 3 |
| 1733247000 | 77.63 | 0.09 | 0.12 | 77.63 | 77.63 | 77.63 | 578 |
| 1733160600 | 77.54 | -0.16 | -0.21 | 77.25 | 77.66 | 77.25 | 1332 |
| 1732901400 | 77.7 | 0.07 | 0.09 | 77.7 | 77.7 | 77.7 | 430 |
| 1732815000 | 77.63 | -0.01 | -0.01 | 77.86 | 77.86 | 77.515 | 67 |
| 1732728600 | 77.64 | -0.07 | -0.08 | 77.67 | 77.67 | 77.605 | 78 |
| 1732642200 | 77.705 | -0.09 | -0.11 | 77.82 | 77.945 | 77.61 | 250 |
| 1732555800 | 77.79 | 0.44 | 0.56 | 77.77 | 77.97 | 77.665 | 93 |
| 1732296600 | 77.355 | -0.12 | -0.15 | 77.56 | 77.56 | 77.3 | 88 |
| 1732210200 | 77.475 | 0.21 | 0.28 | 77.51 | 77.6 | 77.305 | 2108 |
| 1732123800 | 77.26 | -0.47 | -0.60 | 77.59 | 77.65 | 77.26 | 40 |
| 1732037400 | 77.73 | -0.12 | -0.15 | 77.74 | 77.805 | 77.71 | 526 |
| 1731951000 | 77.845 | 0.19 | 0.25 | 77.88 | 77.91 | 77.635 | 675 |
| 1731691800 | 77.65 | 0.15 | 0.19 | 77.66 | 77.755 | 77.55 | 158 |
| 1731605400 | 77.5 | 0.17 | 0.21 | 77.68 | 77.68 | 77.38 | 456 |
| 1731519000 | 77.335 | -0.05 | -0.06 | 77.42 | 77.445 | 77.3 | 113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
