News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.97 | -5.92509412775 | 151.39 | 152.615 | 132.18 | 440046 | 145.80683634 | CS |
| 4 | -9.79 | -6.43190329151 | 152.21 | 172.6 | 132.18 | 342927 | 156.64250875 | CS |
| 12 | -16.61 | -10.4445702069 | 159.03 | 180.65 | 132.18 | 304123 | 159.50193798 | CS |
| 26 | -33.85 | -19.2034946389 | 176.27 | 187.6 | 132.18 | 409146 | 163.41882056 | CS |
| 52 | 22.93 | 19.1898903674 | 119.49 | 187.6 | 111.52 | 389496 | 158.49189333 | CS |
| 156 | 82.07 | 135.990057995 | 60.35 | 187.6 | 59.51 | 508802 | 136.81848349 | CS |
| 260 | 52.61 | 58.5792228037 | 89.81 | 187.6 | 21.8 | 459869 | 106.49561814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 142.41999 | 1.38 | 0.98 | 142.69 | 143.774 | 138.51 | 494922 |
| 1721947200 | 141.04 | -5.61 | -3.83 | 145.19 | 146 | 132.18 | 837073 |
| 1721860800 | 146.65 | -1.35 | -0.91 | 147.75 | 149.69999 | 145.69 | 532102 |
| 1721774400 | 148 | -2.11 | -1.41 | 147.87 | 149.38399 | 146.02 | 378170 |
| 1721688000 | 150.11 | -1.75 | -1.15 | 150.94 | 151.69999 | 148.025 | 293407 |
| 1721428800 | 151.86 | -3.18 | -2.05 | 153.02 | 153.35 | 150.745 | 282353 |
| 1721342400 | 155.04 | -3.21 | -2.03 | 157.76 | 157.91999 | 153.44 | 277395 |
| 1721256000 | 158.25 | -3.41 | -2.11 | 161.85 | 165.15 | 157.55 | 366264 |
| 1721169600 | 161.66 | -1.04 | -0.64 | 162.02 | 162.66 | 155.83 | 303028 |
| 1721083200 | 162.69999 | 0.96 | 0.59 | 160.87 | 165.78 | 159.5 | 289461 |
| 1720824000 | 161.74 | 2.49 | 1.56 | 160.8 | 163.755 | 158.5 | 226204 |
| 1720737600 | 159.25 | 2.65 | 1.69 | 159.13 | 159.61 | 156.49 | 241145 |
| 1720651200 | 156.6 | -4.68 | -2.90 | 161.8 | 161.8 | 155.24 | 294084 |
| 1720564800 | 161.28 | -3 | -1.83 | 164 | 164.56 | 161.21 | 201799 |
| 1720478400 | 164.28 | 0.08 | 0.05 | 164.44 | 167.41 | 163.04 | 203556 |
| 1720219200 | 164.19999 | -2.64 | -1.58 | 166.81 | 166.955 | 162.22999 | 237287 |
| 1720040640 | 166.84 | -0.76 | -0.45 | 169.6 | 172.6 | 165.88 | 282770 |
| 1719960000 | 167.6 | -1.05 | -0.62 | 168.62 | 170 | 164.52 | 319936 |
| 1719873600 | 168.65 | 19.73 | 13.25 | 159.8 | 169.89 | 159.36 | 775192 |
| 1719614400 | 148.91999 | 0 | 0.00 | 148.91999 | 148.91999 | 148.91999 | 0 |
| 1719528000 | 148.91999 | -1.84 | -1.22 | 150.72999 | 152.1 | 148.44 | 234033 |
| 1719441600 | 150.76 | 3.94 | 2.68 | 146.79 | 150.97999 | 146.79 | 401963 |
| 1719355200 | 146.82 | -3.84 | -2.55 | 150.41 | 150.41 | 146 | 336285 |
| 1719268800 | 150.66 | 1.61 | 1.08 | 149.63999 | 152.87 | 147.32 | 607017 |
| 1719009600 | 149.05 | -7.91 | -5.04 | 155.97999 | 156.435 | 146.75 | 859435 |
| 1718923200 | 156.96 | 0.4 | 0.26 | 157 | 158.835 | 154.62 | 229413 |
| 1718750400 | 156.56 | 2.2 | 1.43 | 154.13 | 157.4 | 154.01 | 156905 |
| 1718664000 | 154.36 | -2.19 | -1.40 | 156.87 | 158.13 | 152.1 | 204274 |
| 1718404800 | 156.55 | -1.38 | -0.87 | 156.43 | 157.86 | 155.57 | 162700 |
| 1718318400 | 157.93 | -0.73 | -0.46 | 158 | 159.29 | 155.8 | 164531 |
| 1718232000 | 158.66 | -0.35 | -0.22 | 162.22999 | 163.38 | 157.59 | 217682 |
| 1718145600 | 159.01 | -5.72 | -3.47 | 162.91 | 164.61 | 158.69 | 212578 |
| 1718059200 | 164.72999 | -0.41 | -0.25 | 165 | 165 | 159.351 | 160834 |
| 1717800000 | 165.13999 | -4.27 | -2.52 | 167.49 | 167.49 | 162.74 | 233143 |
| 1717713600 | 169.41 | 1.34 | 0.80 | 168.5 | 170.58 | 166.04 | 197830 |
| 1717627200 | 168.07 | 3.64 | 2.21 | 163.96 | 169.07 | 163.47 | 325004 |
| 1717540800 | 164.43 | -15.47 | -8.60 | 178 | 178.99 | 161.57 | 570956 |
| 1717454400 | 179.9 | 5.97 | 3.43 | 175 | 180.65 | 174.14 | 481099 |
| 1717195200 | 173.93 | 3.98 | 2.34 | 169.96 | 173.93 | 169.79 | 239378 |
| 1717108800 | 169.95 | 3.05 | 1.83 | 167.69999 | 170 | 166.9 | 160086 |
| 1717022400 | 166.9 | -4.08 | -2.39 | 170 | 170.68 | 166.62 | 286831 |
| 1716936000 | 170.98 | 0.38 | 0.22 | 170.98 | 172.55 | 169.69 | 138659 |
| 1716590400 | 170.6 | 2.17 | 1.29 | 169.73 | 170.61 | 168.465 | 206781 |
| 1716504000 | 168.43 | -4.88 | -2.82 | 174.3 | 175.06 | 168.21 | 427310 |
| 1716417600 | 173.31 | 2.14 | 1.25 | 171 | 173.41 | 168.39 | 395334 |
| 1716331200 | 171.17 | 6.18 | 3.75 | 164.96 | 171.355 | 164.96 | 374593 |
| 1716244800 | 164.99 | 3.71 | 2.30 | 161.44999 | 165.63 | 161.25 | 216015 |
| 1715985600 | 161.28 | 1.86 | 1.17 | 160.4 | 161.37 | 158.76499 | 186142 |
| 1715899200 | 159.41999 | 1.1 | 0.69 | 158.85 | 160.71 | 157.235 | 256901 |
| 1715812800 | 158.32 | 2.17 | 1.39 | 156.75 | 158.9775 | 156 | 299753 |
| 1715726400 | 156.15 | -4.15 | -2.59 | 161.37 | 161.63 | 156.08 | 247666 |
| 1715640000 | 160.3 | -0.6 | -0.37 | 160.93 | 163.34 | 159.75 | 198175 |
| 1715380800 | 160.9 | -1.24 | -0.76 | 162.47 | 163.55 | 159.65 | 212559 |
| 1715294400 | 162.13999 | 2.21 | 1.38 | 159.9 | 163.43 | 158.94 | 215091 |
| 1715208000 | 159.93 | -0.19 | -0.12 | 160.09 | 160.99 | 159.16 | 412242 |
| 1715121600 | 160.12 | -0.04 | -0.02 | 160.12 | 163.19999 | 159.75 | 217177 |
| 1715035200 | 160.16 | -1.27 | -0.79 | 161.37 | 164.03 | 159.51 | 225105 |
| 1714776000 | 161.43 | 3.04 | 1.92 | 159.03 | 162.11 | 157.5 | 158088 |
| 1714689600 | 158.38999 | 1.53 | 0.98 | 158.78 | 160.82 | 157.46 | 200072 |
| 1714603200 | 156.86 | -1.92 | -1.21 | 158.78 | 159.93 | 154.55 | 261652 |
| 1714516800 | 158.78 | -6.32 | -3.83 | 164.24 | 164.24 | 158.62 | 351075 |
| 1714430400 | 165.1 | 0.68 | 0.41 | 165.47 | 166.87 | 163.8 | 317187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
