News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.14 | 2.21344988016 | 141.86 | 154.25 | 119.34 | 368 | 140.84427717 | CS |
| 4 | -6.99 | -4.59898677545 | 151.99 | 160 | 119.34 | 239 | 144.04967785 | CS |
| 12 | -10.83 | -6.94988128088 | 155.83 | 174.99 | 119.34 | 315 | 146.95648491 | CS |
| 26 | -53.83 | -27.0733792687 | 198.83 | 209.96 | 119.34 | 271 | 163.91049834 | CS |
| 52 | -84.5 | -36.8191721133 | 229.5 | 249.99 | 119.34 | 475 | 198.03964099 | CS |
| 156 | -1.35 | -0.922446190639 | 146.35 | 270 | 119.34 | 1305 | 178.92572771 | CS |
| 260 | 49.17 | 51.3096107691 | 95.83 | 270 | 52.05 | 969 | 165.61864383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 145 | -1.99 | -1.35 | 154.25 | 154.25 | 145 | 261 |
| 1721255400 | 146.99 | 7.54 | 5.41 | 138.91999 | 146.99 | 135.0001 | 667 |
| 1721169000 | 139.44999 | 4.44 | 3.29 | 141.8 | 145 | 139.44999 | 95 |
| 1721082600 | 135.01 | -7.09 | -4.99 | 144.37 | 144.37 | 119.34 | 748 |
| 1720823400 | 142.1 | 0.1 | 0.07 | 144 | 144 | 139 | 209 |
| 1720737000 | 142 | 3.46 | 2.50 | 141.86 | 148 | 140.21 | 123 |
| 1720650600 | 138.54 | -2.79 | -1.97 | 148.99 | 148.99 | 138 | 128 |
| 1720564200 | 141.33 | -9.11 | -6.06 | 154.22 | 154.22 | 141.33 | 589 |
| 1720477800 | 150.44 | 2.15 | 1.45 | 144.91 | 159.1325 | 144.91 | 570 |
| 1720218600 | 148.29 | -0.55 | -0.37 | 149.26 | 153.93 | 146 | 299 |
| 1720040640 | 148.84 | 2.83 | 1.94 | 142.1 | 148.84 | 136.41 | 18 |
| 1719959400 | 146.01 | 5.01 | 3.55 | 144.07 | 154.63999 | 144.07 | 327 |
| 1719873000 | 141 | 0.54 | 0.38 | 142 | 149.94 | 141 | 74 |
| 1719613800 | 140.46 | 0 | 0.00 | 140.46 | 140.46 | 140.46 | 0 |
| 1719527400 | 140.46 | -4.55 | -3.14 | 147.97999 | 148.31 | 140.46 | 15 |
| 1719441000 | 145.01 | -2 | -1.36 | 151.85 | 151.85 | 137.5 | 41 |
| 1719354600 | 147.01 | -6.77 | -4.40 | 153 | 160 | 144 | 329 |
| 1719268200 | 153.78 | 0 | 0.00 | 155 | 155 | 153.78 | 27 |
| 1719009000 | 153.78 | 5.2 | 3.50 | 153.13999 | 156.94 | 146.97 | 100 |
| 1718922600 | 148.58 | 9.47 | 6.81 | 151.99 | 153.77 | 138.72 | 151 |
| 1718749800 | 139.11 | 9.11 | 7.01 | 131 | 145 | 129.85 | 1104 |
| 1718663400 | 130 | -7.88 | -5.72 | 131.01 | 134.47999 | 130 | 562 |
| 1718404200 | 137.88 | -0.01 | -0.01 | 139.77 | 139.77 | 130.6257 | 316 |
| 1718317800 | 137.88999 | -0.6 | -0.43 | 132.01 | 137.88999 | 132.01 | 154 |
| 1718231400 | 138.49 | 0 | 0.00 | 136 | 138.8 | 136 | 26 |
| 1718145000 | 138.49 | 0 | 0.00 | 138.49 | 138.49 | 138.49 | 22 |
| 1718058600 | 138.49 | 1.18 | 0.86 | 140.68 | 141 | 136.05 | 148 |
| 1717799400 | 137.31 | -3.13 | -2.23 | 143.9 | 143.9 | 137.31 | 481 |
| 1717713000 | 140.44 | 0 | 0.00 | 144.01 | 144.01 | 140.44 | 62 |
| 1717626600 | 140.44 | -0.56 | -0.40 | 136 | 145.66999 | 134.57 | 286 |
| 1717540200 | 141 | 1 | 0.71 | 142.59 | 142.59 | 133.61 | 88 |
| 1717453800 | 140 | 0 | 0.00 | 148 | 148.4899 | 140 | 142 |
| 1717194600 | 140 | -4 | -2.78 | 146 | 146 | 140 | 82 |
| 1717108200 | 144 | -3.71 | -2.51 | 147 | 147 | 142 | 374 |
| 1717021800 | 147.71 | 7.71 | 5.51 | 139.97999 | 147.71 | 139.97999 | 273 |
| 1716935400 | 140 | -1.99 | -1.40 | 141.97999 | 142 | 136.0939 | 214 |
| 1716589800 | 141.99 | 5.69 | 4.17 | 136.3 | 141.99 | 134 | 252 |
| 1716503400 | 136.3 | -5.45 | -3.84 | 148 | 148.49 | 136.3 | 401 |
| 1716417000 | 141.75 | -0.14 | -0.10 | 141 | 146 | 140 | 327 |
| 1716330600 | 141.88999 | -1.24 | -0.87 | 144.9 | 152.88 | 141.88999 | 1929 |
| 1716244200 | 143.13 | -12.16 | -7.83 | 150.01 | 161.22999 | 142.6 | 760 |
| 1715985000 | 155.29 | 2.22 | 1.45 | 157 | 159 | 152 | 305 |
| 1715898600 | 153.07 | -5.18 | -3.27 | 158.29 | 158.6 | 151.02 | 696 |
| 1715812200 | 158.25 | 3.3 | 2.13 | 158.8 | 165 | 158.25 | 351 |
| 1715725800 | 154.94999 | -2.5 | -1.59 | 152.72999 | 158 | 152.37 | 240 |
| 1715639400 | 157.44999 | -3.54 | -2.20 | 150.12 | 160 | 150 | 735 |
| 1715380200 | 160.99 | 0.99 | 0.62 | 160.11 | 160.99 | 158 | 60 |
| 1715293800 | 160 | 0 | 0.00 | 160.38999 | 161.8 | 160 | 199 |
| 1715207400 | 160 | 4.29 | 2.76 | 160 | 166 | 157 | 67 |
| 1715121000 | 155.71 | -4.49 | -2.80 | 160.16999 | 163 | 155.71 | 200 |
| 1715034600 | 160.19999 | 2.3 | 1.46 | 165 | 166 | 160 | 206 |
| 1714775400 | 157.9 | -5.48 | -3.35 | 174.99 | 174.99 | 154.18 | 706 |
| 1714689000 | 163.375 | -4.63 | -2.75 | 166.3 | 166.3 | 162.05 | 49 |
| 1714602600 | 168 | 11.18 | 7.13 | 150.13 | 168 | 145.12 | 1249 |
| 1714516200 | 156.82 | 0 | 0.00 | 156.53 | 156.82 | 150.19999 | 44 |
| 1714429800 | 156.82 | -1.38 | -0.87 | 157.57 | 157.57 | 154.78 | 82 |
| 1714170600 | 158.19999 | -2.8 | -1.74 | 160.61 | 160.61 | 158.19999 | 37 |
| 1714084200 | 161 | 0 | 0.00 | 155.83 | 161 | 155.83 | 206 |
| 1713997800 | 161 | 1 | 0.63 | 162.535 | 162.535 | 160.5 | 129 |
| 1713911400 | 160 | 1.81 | 1.14 | 168 | 168 | 153.4401 | 820 |
| 1713825000 | 158.19 | -7.51 | -4.53 | 168 | 168 | 135.69999 | 1233 |
| 1713565800 | 165.69999 | -17.8 | -9.70 | 168 | 179.99 | 160.58 | 2160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
