News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.02 | 5.67502021019 | 123.7 | 131.9 | 121.61 | 164667 | 128.13259761 | CS |
| 4 | 21.66 | 19.8606271777 | 109.06 | 131.9 | 107.12 | 117601 | 118.15913692 | CS |
| 12 | 22.93 | 21.2728453474 | 107.79 | 131.9 | 101.01 | 108728 | 113.25617556 | CS |
| 26 | 18.12 | 16.0923623446 | 112.6 | 131.9 | 101.01 | 116275 | 115.98121214 | CS |
| 52 | 24.46 | 23.0190099755 | 106.26 | 131.9 | 83.38 | 108719 | 110.48539007 | CS |
| 156 | 19.48 | 17.5116864437 | 111.24 | 158.42 | 83.38 | 92241 | 112.72212335 | CS |
| 260 | 55.57 | 73.9454424484 | 75.15 | 158.42 | 33.93 | 87352 | 97.82675766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 130.72 | 0.71 | 0.55 | 130.68 | 131.66999 | 130.33 | 59160 |
| 1721342100 | 130.01 | -0.01 | -0.01 | 129.57 | 131.9 | 129 | 217633 |
| 1721255700 | 130.02 | 0.52 | 0.40 | 129.12 | 130.44 | 128.22999 | 185634 |
| 1721169300 | 129.5 | 4.5 | 3.60 | 126.29 | 129.5 | 125.47 | 154489 |
| 1721082900 | 125 | 1.18 | 0.95 | 124.74 | 125.81 | 123.94 | 148413 |
| 1720823700 | 123.82 | 1.87 | 1.53 | 123.7 | 124.88 | 121.61 | 117164 |
| 1720737300 | 121.95 | 5.22 | 4.47 | 118.54 | 122.04 | 118.54 | 174553 |
| 1720650900 | 116.73 | 3.02 | 2.66 | 114.52 | 116.73 | 113.85 | 99229 |
| 1720564500 | 113.71 | 0.88 | 0.78 | 112.6 | 114.03 | 112.02 | 70379 |
| 1720478100 | 112.83 | 0.97 | 0.87 | 112.41 | 113.05 | 111.25 | 48325 |
| 1720218900 | 111.86 | -0.99 | -0.88 | 113 | 113.79 | 111.59 | 107677 |
| 1720040640 | 112.85 | 3.53 | 3.23 | 110.21 | 112.96 | 109.34 | 80366 |
| 1719959700 | 109.32 | 2.18 | 2.03 | 107.32 | 109.52 | 107.16 | 126358 |
| 1719873300 | 107.14 | -4.51 | -4.04 | 111.12 | 111.35 | 107.12 | 76580 |
| 1719614100 | 111.65 | 0.93 | 0.84 | 111.67 | 112.54 | 110.33 | 133858 |
| 1719527700 | 110.72 | 1.96 | 1.80 | 109.37 | 111.1595 | 108.67 | 113779 |
| 1719441300 | 108.76 | -0.54 | -0.49 | 108.51 | 108.99 | 107.6 | 74885 |
| 1719354900 | 109.3 | -0.9 | -0.82 | 110.36 | 110.36 | 109.03 | 84058 |
| 1719268500 | 110.2 | 1.04 | 0.95 | 109.14 | 110.78 | 108.6 | 57983 |
| 1719009300 | 109.16 | 0.57 | 0.52 | 109.06 | 109.71 | 108.055 | 163047 |
| 1718922900 | 108.59 | -1.04 | -0.95 | 108.87 | 109.5 | 107.72 | 132297 |
| 1718750100 | 109.63 | -0.69 | -0.63 | 110.12 | 111 | 109.13 | 101118 |
| 1718663700 | 110.32 | -0.17 | -0.15 | 109.64 | 110.975 | 108.82 | 132904 |
| 1718404500 | 110.49 | -0.97 | -0.87 | 110.01 | 110.865 | 109.2 | 94792 |
| 1718318100 | 111.46 | -0.01 | -0.01 | 111.2 | 111.58 | 108.38 | 198295 |
| 1718231700 | 111.47 | 1.98 | 1.81 | 112.82 | 114.9 | 111.09 | 80060 |
| 1718145300 | 109.49 | 0.06 | 0.05 | 108.23 | 109.68 | 107.8 | 61366 |
| 1718058900 | 109.43 | 2.54 | 2.38 | 105.83 | 110.25 | 105.83 | 84245 |
| 1717799700 | 106.89 | -1.69 | -1.56 | 106.99 | 107.1 | 106.06 | 74336 |
| 1717713300 | 108.58 | -1.66 | -1.51 | 109.66 | 110.32 | 108.47 | 138162 |
| 1717626900 | 110.24 | -0.12 | -0.11 | 111.53 | 111.6065 | 109.73 | 126092 |
| 1717540500 | 110.36 | -1.21 | -1.08 | 111.13 | 111.98 | 109.795 | 108059 |
| 1717454100 | 111.57 | -0.59 | -0.53 | 114.39 | 114.39 | 111 | 126789 |
| 1717194900 | 112.16 | 1.11 | 1.00 | 111.66 | 112.89 | 109.97 | 75411 |
| 1717108500 | 111.05 | 0.88 | 0.80 | 111.13 | 111.46 | 110.51 | 46634 |
| 1717022100 | 110.17 | -2.47 | -2.19 | 111.53 | 111.53 | 110.03 | 90494 |
| 1716935700 | 112.64 | 1.03 | 0.92 | 113.24 | 113.66 | 112.24 | 179830 |
| 1716590100 | 111.61 | 0.98 | 0.89 | 111.58 | 112.15 | 110.75 | 47607 |
| 1716503700 | 110.63 | -1.78 | -1.58 | 112.65 | 112.65 | 110.125 | 61956 |
| 1716417300 | 112.41 | -1.6 | -1.40 | 114.13 | 114.3 | 112.39 | 50792 |
| 1716330900 | 114.01 | -1.23 | -1.07 | 115.28 | 115.61 | 113.77 | 57949 |
| 1716244500 | 115.24 | -0.65 | -0.56 | 115.6 | 116.84 | 114.51 | 43168 |
| 1715985300 | 115.89 | -0.7 | -0.60 | 116.72 | 117.27 | 114.49 | 98432 |
| 1715898900 | 116.59 | -0.25 | -0.21 | 116.24 | 117.8299 | 116.24 | 88323 |
| 1715812500 | 116.84 | 3.59 | 3.17 | 115.02 | 118.46 | 114.295 | 122438 |
| 1715726100 | 113.25 | 0.31 | 0.27 | 114.12 | 115.12 | 112.85 | 84711 |
| 1715639700 | 112.94 | -1.23 | -1.08 | 114.7 | 115.55 | 112.185 | 77805 |
| 1715380500 | 114.17 | 1.53 | 1.36 | 112.96 | 114.23 | 111.79 | 65252 |
| 1715294100 | 112.64 | 2.81 | 2.56 | 109.51 | 113 | 109.31 | 84770 |
| 1715207700 | 109.83 | -2.03 | -1.81 | 111.1 | 111.62 | 109.44 | 87285 |
| 1715121300 | 111.86 | 0.29 | 0.26 | 111.95 | 113.53 | 111.42 | 163269 |
| 1715034900 | 111.57 | 3.59 | 3.32 | 108.81 | 111.59 | 108.66 | 192131 |
| 1714775700 | 107.98 | 3.37 | 3.22 | 106.71 | 109.145 | 106.71 | 183399 |
| 1714689300 | 104.61 | -0.07 | -0.07 | 104.56 | 106.05 | 101.01 | 155943 |
| 1714602900 | 104.68 | 0.64 | 0.62 | 104.04 | 106.18 | 103.81 | 150003 |
| 1714516500 | 104.04 | -3.1 | -2.89 | 105.98 | 106.78 | 103.84 | 92912 |
| 1714430100 | 107.14 | -0.89 | -0.82 | 108.5 | 109.595 | 106.23 | 121431 |
| 1714170900 | 108.03 | 0.55 | 0.51 | 107.79 | 108.695 | 107.34 | 82630 |
| 1714084500 | 107.48 | -1.52 | -1.39 | 107.745 | 109.32 | 106.8 | 233662 |
| 1713998100 | 109 | -0.91 | -0.83 | 109.29 | 110.29 | 106.78 | 210498 |
| 1713911700 | 109.91 | 1.35 | 1.24 | 108.66 | 110.18 | 107.8 | 93427 |
| 1713825300 | 108.56 | 2.34 | 2.20 | 106.2 | 108.68 | 105.89 | 137247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
