News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.66 | -5.21094029317 | 223.76 | 223.76 | 212.1 | 12 | 213.1425 | FU |
| 4 | -15.39 | -6.7651325333 | 227.49 | 227.49 | 212 | 15 | 213.57263514 | FU |
| 12 | -10.11 | -4.54975023626 | 222.21 | 250 | 212 | 20 | 225.99834917 | FU |
| 26 | -18.8 | -8.14205283673 | 230.9 | 250.47 | 210 | 20 | 224.30627282 | FU |
| 52 | -27.91 | -11.6286821382 | 240.01 | 335 | 210 | 27 | 234.39144478 | FU |
| 156 | -93.87 | -30.6794783802 | 305.97 | 449.99 | 210 | 40 | 307.15283345 | FU |
| 260 | -181.89 | -46.1661463489 | 393.99 | 449.99 | 210 | 59 | 334.14755565 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 212.1 | -0.9 | -0.42 | 213.01 | 213.01 | 212.1 | 20 |
| 1732224600 | 213 | 0 | 0.00 | 213 | 213 | 213 | 0 |
| 1732051800 | 213 | -0.19 | -0.09 | 213.01 | 213.01 | 213 | 6 |
| 1731965340 | 213.19 | 0.18 | 0.08 | 223.76 | 223.76 | 213.19 | 18 |
| 1731619800 | 213.01 | 0 | 0.00 | 213.01 | 213.01 | 213.01 | 0 |
| 1731533400 | 213.01 | 1.01 | 0.48 | 219.87 | 219.87 | 213.01 | 9 |
| 1731446940 | 212 | 0 | 0.00 | 212.51 | 212.51 | 212 | 20 |
| 1731360540 | 212 | -4 | -1.85 | 215.36 | 215.36 | 212 | 49 |
| 1731101400 | 216 | 0 | 0.00 | 216 | 216.02 | 216 | 12 |
| 1731015000 | 216 | 0 | 0.00 | 216 | 216 | 216 | 0 |
| 1730928600 | 216 | -4 | -1.82 | 216.02 | 216.02 | 216 | 4 |
| 1730842200 | 220 | 3 | 1.38 | 220 | 220 | 220 | 5 |
| 1730755800 | 217 | 1.82 | 0.85 | 216 | 217.01 | 216 | 7 |
| 1730496600 | 215.18 | -10.5 | -4.65 | 227.49 | 227.49 | 215.18 | 18 |
| 1730410200 | 225.68 | 0 | 0.00 | 225.68 | 225.68 | 225.68 | 0 |
| 1730323800 | 225.68 | 0 | 0.00 | 225.68 | 225.68 | 225.68 | 0 |
| 1730237400 | 225.68 | 0 | 0.00 | 225.68 | 225.68 | 225.68 | 0 |
| 1730151000 | 225.68 | 0 | 0.00 | 225.68 | 225.68 | 225.68 | 0 |
| 1729891800 | 225.68 | 0 | 0.00 | 225.68 | 225.68 | 225.68 | 0 |
| 1729805400 | 225.68 | 5.11 | 2.32 | 219 | 225.68 | 219 | 6 |
| 1729719000 | 220.57 | 1.95 | 0.89 | 220.22 | 220.57 | 220.22 | 2 |
| 1729632540 | 218.62 | 0 | 0.00 | 218.62 | 218.62 | 218.62 | 0 |
| 1729546140 | 218.62 | 1.51 | 0.70 | 217.11 | 218.62 | 214 | 70 |
| 1729287000 | 217.11 | -5.38 | -2.42 | 223.09 | 223.09 | 217.11 | 16 |
| 1729200540 | 222.49 | 0 | 0.00 | 219.26 | 222.49 | 217.99 | 29 |
| 1729114140 | 222.49 | 0.01 | 0.00 | 222.48 | 222.49 | 222.48 | 2 |
| 1729027740 | 222.48 | 2.67 | 1.21 | 219.89 | 225.98 | 219.89 | 10 |
| 1728941340 | 219.81 | -2.66 | -1.20 | 222.48 | 222.48 | 219.81 | 2 |
| 1728682200 | 222.47 | 7.47 | 3.47 | 215 | 222.47 | 215 | 6 |
| 1728595740 | 215 | -11.2 | -4.95 | 215.05 | 215.05 | 215 | 5 |
| 1728509400 | 226.2 | 7.2 | 3.29 | 226.2 | 226.2 | 226.2 | 1 |
| 1728423000 | 219 | 0 | 0.00 | 219 | 219 | 219 | 0 |
| 1728336600 | 219 | -5.49 | -2.45 | 223 | 223 | 219 | 13 |
| 1728077400 | 224.49 | 0 | 0.00 | 224.49 | 224.49 | 224.49 | 6 |
| 1727990940 | 224.49 | 0 | 0.00 | 224.49 | 224.49 | 224.49 | 0 |
| 1727904540 | 224.49 | 0 | 0.00 | 224.49 | 224.49 | 224.49 | 1 |
| 1727818200 | 224.49 | -1.71 | -0.76 | 224.49 | 224.49 | 224.49 | 1 |
| 1727731800 | 226.2 | -0.01 | -0.00 | 226.2 | 226.2 | 226.2 | 24 |
| 1727472600 | 226.21 | 0 | 0.00 | 226.21 | 226.21 | 226.21 | 1 |
| 1727386140 | 226.21 | -6.79 | -2.91 | 226.21 | 226.21 | 226.21 | 3 |
| 1727299740 | 233 | 0 | 0.00 | 233 | 233 | 233 | 4 |
| 1727213400 | 233 | 1 | 0.43 | 233 | 233 | 233 | 2 |
| 1727127000 | 232 | 0.76 | 0.33 | 233 | 233 | 232 | 68 |
| 1726867800 | 231.24 | -1.76 | -0.76 | 232 | 232 | 231.24 | 8 |
| 1726781400 | 233 | 0 | 0.00 | 233 | 233 | 233 | 7 |
| 1726695000 | 233 | 0 | 0.00 | 233 | 233 | 233 | 1 |
| 1726608600 | 233 | -1.5 | -0.64 | 234.5 | 234.5 | 233 | 14 |
| 1726522200 | 234.5 | 0 | 0.00 | 234.5 | 234.5 | 234.5 | 0 |
| 1726263000 | 234.5 | 0 | 0.00 | 234.5 | 234.5 | 234.5 | 2 |
| 1726176540 | 234.5 | -0.5 | -0.21 | 234.5 | 234.5 | 234.49 | 260 |
| 1726090140 | 235 | 12.78 | 5.75 | 238 | 238 | 224.99 | 52 |
| 1726003800 | 222.22 | 0 | 0.00 | 222.22 | 222.22 | 222.22 | 0 |
| 1725917400 | 222.22 | 3.29 | 1.50 | 222.22 | 222.22 | 222.22 | 1 |
| 1725658200 | 218.93 | 0 | 0.00 | 218.93 | 218.93 | 218.93 | 0 |
| 1725571800 | 218.93 | 0 | 0.00 | 218.93 | 218.93 | 218.93 | 0 |
| 1725485400 | 218.93 | 0.02 | 0.01 | 220.49 | 250 | 218.92 | 43 |
| 1725399000 | 218.91 | 0.27 | 0.12 | 217.5 | 218.91 | 217.16 | 10 |
| 1725312600 | 218.64 | -3.58 | -1.61 | 222 | 223.25 | 218.64 | 9 |
| 1725053400 | 222.22 | 2.12 | 0.96 | 222.21 | 222.22 | 222.21 | 15 |
| 1724967000 | 220.1 | -2.12 | -0.95 | 222.22 | 222.22 | 220.1 | 9 |
| 1724880540 | 222.22 | 0 | 0.00 | 222.22 | 222.22 | 222.22 | 0 |
| 1724794140 | 222.22 | 0.02 | 0.01 | 222.19 | 222.22 | 222.19 | 6 |
| 1724707740 | 222.2 | 2.2 | 1.00 | 222.2 | 222.2 | 222.2 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
