News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 133.69999 | 0.64 | 0.48 | 131.41999 | 133.7532 | 130.0755 | 3896840 |
| 1732059300 | 133.06 | 4.4 | 3.42 | 128.5 | 133.69999 | 127.8901 | 4037647 |
| 1731972900 | 128.66 | -0.07 | -0.05 | 127.5 | 130 | 126.356 | 5713532 |
| 1731713700 | 128.72999 | -7.62 | -5.59 | 133.11 | 133.3 | 126.81 | 7723290 |
| 1731627300 | 136.35 | 1.26 | 0.93 | 137.25 | 138.7922 | 134.8004 | 4060634 |
| 1731540900 | 135.09 | -4.83 | -3.45 | 139.5 | 140.535 | 135.07 | 4934962 |
| 1731454500 | 139.91999 | -2.05 | -1.44 | 141.91 | 143.12 | 137.3 | 4300310 |
| 1731368100 | 141.965 | -5.51 | -3.74 | 145.9 | 145.94999 | 138.69999 | 7437517 |
| 1731108900 | 147.47999 | -3.17 | -2.10 | 148.69999 | 149.12 | 144.43 | 6477665 |
| 1731022500 | 150.65 | 5.97 | 4.13 | 140.0001 | 154.65 | 139.51 | 16345055 |
| 1730936100 | 144.68 | 4.03 | 2.87 | 143.72999 | 146.06 | 141.01 | 10519681 |
| 1730849700 | 140.65 | 3.12 | 2.27 | 139 | 141.3 | 138.33 | 3606817 |
| 1730763300 | 137.53 | -3.95 | -2.79 | 139.81 | 142.5 | 137.29 | 3251962 |
| 1730500500 | 141.47999 | 0.18 | 0.13 | 144.16999 | 146.75 | 140.62 | 4762168 |
| 1730414100 | 141.3 | -13.1 | -8.48 | 145.26 | 146.22999 | 140.25 | 7329453 |
| 1730327700 | 154.4 | -2.77 | -1.76 | 152.5 | 155.4777 | 150.47999 | 3758581 |
| 1730241300 | 157.16999 | 7.15 | 4.77 | 150 | 157.69 | 148.28 | 5304068 |
| 1730154900 | 150.02 | 6.27 | 4.36 | 144.9 | 152.58 | 144.19999 | 5711901 |
| 1729895700 | 143.75 | 2.71 | 1.92 | 141.83 | 145.56 | 141.51 | 4416889 |
| 1729809300 | 141.04 | -1.37 | -0.96 | 143.3 | 143.59 | 138.4 | 5621058 |
| 1729722900 | 142.41 | -10.17 | -6.67 | 147.77 | 148.44 | 140.69999 | 9674181 |
| 1729636500 | 152.58 | 0.23 | 0.15 | 150.35 | 152.94 | 149.83 | 2889094 |
| 1729550100 | 152.35 | -0.68 | -0.44 | 152.28 | 154.1133 | 149.4 | 6009720 |
| 1729290900 | 153.03 | -1.57 | -1.02 | 155.53 | 155.7399 | 151.96 | 3395681 |
| 1729204500 | 154.6 | 2.1 | 1.38 | 157.69999 | 158.8 | 154.09 | 6044485 |
| 1729118100 | 152.5 | 1.83 | 1.21 | 154 | 155.19999 | 151.29419 | 5024472 |
| 1729031700 | 150.66999 | -11.15 | -6.89 | 160 | 160.62 | 147 | 9560786 |
| 1728945300 | 161.82 | 10.36 | 6.84 | 153.1 | 164.16 | 153.1 | 9049911 |
| 1728686100 | 151.46 | 2.13 | 1.43 | 149.1 | 152.3 | 148.3 | 3394108 |
| 1728599700 | 149.33 | 0.9 | 0.61 | 145.9 | 152 | 145.02 | 4330402 |
| 1728513300 | 148.43 | 4.83 | 3.36 | 144.69999 | 148.542 | 142.38 | 5465892 |
| 1728426900 | 143.6 | 2.26 | 1.60 | 141.56 | 144.24879 | 140.8818 | 3682535 |
| 1728340500 | 141.34 | 0.79 | 0.56 | 139.47999 | 144.88999 | 139.11 | 4738502 |
| 1728081300 | 140.55 | 2.31 | 1.67 | 141.19999 | 142 | 137.6001 | 3758776 |
| 1727994900 | 138.24 | 1.21 | 0.88 | 136.22999 | 141.44 | 136 | 3015019 |
| 1727908500 | 137.03 | 0.95 | 0.70 | 136.61 | 139.3 | 132.8 | 3864614 |
| 1727822100 | 136.08 | -6.93 | -4.85 | 142.84 | 144.38999 | 135.85 | 6005860 |
| 1727735700 | 143.01 | -2.57 | -1.77 | 140.96 | 145 | 140.62 | 4028729 |
| 1727476500 | 145.58 | -3.58 | -2.40 | 149.94999 | 150.7499 | 144.3 | 4357569 |
| 1727390100 | 149.16 | 2.73 | 1.86 | 152 | 152.3896 | 144 | 7008997 |
| 1727303700 | 146.43 | 3.13 | 2.18 | 143.3 | 149.74 | 143.16 | 6376391 |
| 1727217300 | 143.3 | 1.58 | 1.11 | 142.28 | 144.6979 | 139.72 | 4895649 |
| 1727130900 | 141.72 | 2.82 | 2.03 | 139.96 | 143.6 | 139.8 | 4550713 |
| 1726871700 | 138.9 | -1.69 | -1.20 | 140 | 140.85 | 137.41 | 7528270 |
| 1726785300 | 140.59 | 2.23 | 1.61 | 144.835 | 147.41999 | 140.13999 | 7667033 |
| 1726698900 | 138.36 | 1.52 | 1.11 | 137 | 143.1 | 136.69999 | 6274764 |
| 1726612500 | 136.84 | -1.56 | -1.13 | 140.52 | 142.5 | 136.28 | 5108046 |
| 1726526100 | 138.4 | -8.97 | -6.09 | 143 | 143.76 | 136.55 | 9702340 |
| 1726266900 | 147.37 | 8.19 | 5.88 | 142.25 | 149.93 | 141.37 | 10713483 |
| 1726180500 | 139.18 | -1.14 | -0.81 | 136.32 | 141.38 | 135.69999 | 6991376 |
| 1726094100 | 140.32 | 13.1 | 10.30 | 129.19 | 140.63 | 128.1787 | 11028018 |
| 1726007700 | 127.22 | 1.68 | 1.34 | 127.7 | 128.4668 | 123.0215 | 4883847 |
| 1725921300 | 125.54 | 8.25 | 7.03 | 122.635 | 126.24 | 120.08 | 7296001 |
| 1725662100 | 117.29 | -5.8 | -4.71 | 121.61 | 122.165 | 114.91 | 6764250 |
| 1725575700 | 123.09 | 2.14 | 1.77 | 118.8 | 124.4668 | 118.63 | 4644891 |
| 1725489300 | 120.95 | -2.79 | -2.25 | 121.6 | 123.4 | 117.42 | 6059007 |
| 1725402900 | 123.74 | -9.14 | -6.88 | 129.865 | 130.38999 | 122.04 | 6367162 |
| 1725057300 | 132.88 | 0.95 | 0.72 | 133.32 | 137.1 | 131.84 | 4758893 |
| 1724970900 | 131.93 | 6.61 | 5.27 | 125.46 | 134.94 | 125.37 | 9705108 |
| 1724884500 | 125.32 | -5.88 | -4.48 | 130 | 131.3 | 121.88 | 7346015 |
| 1724798100 | 131.19999 | 2.3 | 1.78 | 127.465 | 131.609 | 125.49 | 4223142 |
| 1724711700 | 128.9 | -6.73 | -4.96 | 134.5 | 135.3 | 127.36 | 6028645 |
| 1724452500 | 135.63 | 5.91 | 4.56 | 130.22 | 138.04 | 129.74 | 7281059 |
| 1724366100 | 129.72 | -1.48 | -1.13 | 132.41 | 133.63 | 128.61 | 4724310 |
| 1724279700 | 131.19999 | 1.25 | 0.96 | 131.41 | 131.46 | 127.79 | 6220376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
