News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.05 | -1.82954038376 | 112.05 | 114.13 | 110 | 3111 | 111.44249871 | FU |
| 4 | -2.09 | -1.86457311089 | 112.09 | 114.22 | 107 | 2606 | 111.9180208 | FU |
| 12 | -6.13 | -5.27856712305 | 116.13 | 117.01 | 107 | 2281 | 113.00857728 | FU |
| 26 | -10.99 | -9.08339532193 | 120.99 | 123.9 | 107 | 2243 | 115.0598235 | FU |
| 52 | -2.93 | -2.59452758346 | 112.93 | 126 | 107 | 2311 | 116.74905865 | FU |
| 156 | 12.88 | 13.2619439868 | 97.12 | 134.45 | 95.01 | 2487 | 113.69140265 | FU |
| 260 | -15.99 | -12.6914834511 | 125.99 | 150.13 | 90.12 | 2631 | 113.15224178 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 110 | -0.05 | -0.05 | 110.08 | 111.42 | 110 | 1482 |
| 1732829400 | 110.05 | -0.95 | -0.86 | 110.75 | 111.05 | 110.01 | 2349 |
| 1732743000 | 111 | -1.02 | -0.91 | 114.07 | 114.07 | 110.8 | 4178 |
| 1732656600 | 112.02 | 0 | 0.00 | 112.99 | 114.13 | 112.02 | 2743 |
| 1732570140 | 112.02 | 0.02 | 0.02 | 112.03 | 112.26 | 112 | 1560 |
| 1732310940 | 112 | 0 | 0.00 | 112.05 | 113.02 | 112 | 4726 |
| 1732224600 | 112 | 1 | 0.90 | 111.5 | 112.49 | 111.05 | 756 |
| 1732051800 | 111 | 0.75 | 0.68 | 110.01 | 111.65 | 110 | 1537 |
| 1731965340 | 110.25 | -1.48 | -1.32 | 111.79 | 111.79 | 108 | 3497 |
| 1731619800 | 111.73 | -0.07 | -0.06 | 111.82 | 112.7 | 107 | 2539 |
| 1731533400 | 111.8 | -0.22 | -0.20 | 112.07 | 112.5 | 111.8 | 1022 |
| 1731446940 | 112.02 | -0.37 | -0.33 | 112 | 112.4 | 112 | 290 |
| 1731360540 | 112.39 | -0.65 | -0.58 | 112.42 | 112.42 | 111.5 | 6306 |
| 1731101400 | 113.04 | 0.69 | 0.61 | 112.35 | 113.19 | 112 | 3522 |
| 1731014940 | 112.35 | -1.84 | -1.61 | 112.09 | 114.03 | 110.77 | 7927 |
| 1730928600 | 114.19 | 2.12 | 1.89 | 112.11 | 114.19 | 112 | 400 |
| 1730842200 | 112.07 | -0.08 | -0.07 | 112.25 | 112.89 | 112 | 203 |
| 1730755800 | 112.15 | -1.45 | -1.28 | 113.38 | 113.39 | 112.01 | 1236 |
| 1730496600 | 113.6 | 1.5 | 1.34 | 112.09 | 114.22 | 112.09 | 2122 |
| 1730410200 | 112.1 | 0.08 | 0.07 | 112.05 | 112.33 | 112.02 | 80 |
| 1730323800 | 112.02 | 0 | 0.00 | 112.11 | 112.11 | 112 | 2214 |
| 1730237340 | 112.02 | -1.27 | -1.12 | 112.08 | 113.19 | 112 | 1498 |
| 1730151000 | 113.29 | 1.48 | 1.32 | 112.39 | 113.5 | 111.95 | 3255 |
| 1729891800 | 111.81 | -0.29 | -0.26 | 112.1 | 112.71 | 111.75 | 2593 |
| 1729805400 | 112.1 | -0.4 | -0.36 | 112.5 | 113.4 | 111.99 | 5795 |
| 1729719000 | 112.5 | -0.12 | -0.11 | 112.8 | 113.51 | 112.5 | 287 |
| 1729632600 | 112.62 | 0.32 | 0.28 | 112.32 | 113.02 | 112.25 | 2329 |
| 1729546140 | 112.3 | -1.2 | -1.06 | 113.51 | 113.6 | 112.3 | 900 |
| 1729287000 | 113.5 | 0.5 | 0.44 | 114.25 | 114.25 | 113 | 3577 |
| 1729200540 | 113 | -0.5 | -0.44 | 113.55 | 114.58 | 113 | 7978 |
| 1729114140 | 113.5 | 0.97 | 0.86 | 113.52 | 114.26 | 110.64 | 5169 |
| 1729027740 | 112.53 | -0.67 | -0.59 | 112.5 | 114.74 | 112.5 | 2052 |
| 1728941340 | 113.2 | 1.7 | 1.52 | 111.76 | 113.4 | 111.71 | 1943 |
| 1728682200 | 111.5 | 0.5 | 0.45 | 112.63 | 112.64 | 110.4 | 5119 |
| 1728595740 | 111 | -2.02 | -1.79 | 113.05 | 113.3 | 110.6 | 3554 |
| 1728509400 | 113.02 | -0.07 | -0.06 | 113.1 | 114.02 | 113.02 | 1343 |
| 1728422940 | 113.09 | -0.51 | -0.45 | 113.6 | 114.21 | 113 | 2452 |
| 1728336600 | 113.6 | -0.3 | -0.26 | 113.9 | 113.99 | 113.6 | 932 |
| 1728077400 | 113.9 | -0.01 | -0.01 | 113.91 | 114.42 | 113.9 | 2104 |
| 1727991000 | 113.91 | -0.87 | -0.76 | 114.8 | 114.8 | 113.9 | 71 |
| 1727904540 | 114.78 | 0.73 | 0.64 | 114.49 | 115 | 114.49 | 2852 |
| 1727818200 | 114.05 | 0.43 | 0.38 | 113.63 | 114.5 | 112.4 | 1782 |
| 1727731800 | 113.62 | -0.08 | -0.07 | 114.22 | 114.22 | 113.61 | 383 |
| 1727472600 | 113.7 | 0.05 | 0.04 | 113.65 | 114.49 | 113.6 | 1580 |
| 1727386140 | 113.65 | -1.65 | -1.43 | 115.15 | 115.43 | 113.48 | 705 |
| 1727299740 | 115.3 | 0.15 | 0.13 | 115.15 | 115.3 | 114.8 | 917 |
| 1727213400 | 115.15 | -0.1 | -0.09 | 115.25 | 115.55 | 115.04 | 3208 |
| 1727127000 | 115.25 | -0.75 | -0.65 | 116 | 116.49 | 115.08 | 1103 |
| 1726867800 | 116 | 0 | 0.00 | 116.99 | 116.99 | 115.99 | 4506 |
| 1726781400 | 116 | 0 | 0.00 | 115.51 | 116 | 115.15 | 1779 |
| 1726695000 | 116 | -0.26 | -0.22 | 116.29 | 117.01 | 116 | 957 |
| 1726608600 | 116.26 | -0.39 | -0.33 | 116 | 116.89 | 116 | 1943 |
| 1726522200 | 116.65 | 0.48 | 0.41 | 116.82 | 117 | 116.21 | 644 |
| 1726263000 | 116.17 | 1.11 | 0.96 | 115.92 | 116.99 | 115.61 | 1027 |
| 1726176540 | 115.06 | -0.86 | -0.74 | 115.7 | 116.09 | 114.61 | 589 |
| 1726090140 | 115.92 | -0.01 | -0.01 | 116.88 | 116.88 | 115.92 | 267 |
| 1726003740 | 115.93 | 0.44 | 0.38 | 115.08 | 116.99 | 114.73 | 4552 |
| 1725917400 | 115.49 | -0.3 | -0.26 | 115.79 | 115.89 | 115.49 | 403 |
| 1725658200 | 115.79 | -0.34 | -0.29 | 116.13 | 116.5 | 115.79 | 934 |
| 1725571800 | 116.13 | 1.06 | 0.92 | 116.79 | 116.98 | 116.13 | 1361 |
| 1725485400 | 115.07 | 0.57 | 0.50 | 114.88 | 115.75 | 114.86 | 272 |
| 1725399000 | 114.5 | -0.17 | -0.15 | 115.15 | 115.51 | 114.24 | 395 |
| 1725312600 | 114.67 | -0.76 | -0.66 | 115.98 | 116.4 | 114.22 | 1460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
