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 | -0.1286 | -0.18259264518 | 70.43 | 71.3699 | 67.76 | 12297866 | 69.47957528 | CS |
| 4 | -38.8086 | -35.568325543 | 109.11 | 109.75 | 63.65 | 21578828 | 79.04139356 | CS |
| 12 | -44.0211 | -38.5060683592 | 114.3225 | 127.2 | 63.65 | 15589914 | 95.51657434 | CS |
| 26 | -3.5686 | -4.83091918235 | 73.87 | 127.2 | 63.65 | 14014692 | 95.31908172 | CS |
| 52 | 2.3014 | 3.38441176471 | 68 | 127.2 | 54.74 | 12721649 | 83.39367232 | CS |
| 156 | -0.4286 | -0.605966350912 | 70.73 | 127.2 | 33.75 | 11970483 | 63.7170498 | CS |
| 260 | 51.6014 | 275.943315508 | 18.7 | 127.2 | 17.82 | 10745855 | 59.42624599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 70.39 | -0.1 | -0.14 | 68.6 | 70.79 | 68.4351 | 11729479 |
| 1742510100 | 70.49 | 0.68 | 0.97 | 69.165 | 71.13 | 68.85 | 9076802 |
| 1742423700 | 69.81 | 1.53 | 2.24 | 68.5 | 71.3699 | 67.99 | 12209436 |
| 1742337300 | 68.28 | -2.12 | -3.01 | 69.62 | 69.89 | 67.76 | 11491904 |
| 1742250900 | 70.4 | 1.66 | 2.41 | 68.75 | 70.57 | 68.74 | 13140821 |
| 1741991700 | 68.74 | -0.02 | -0.03 | 70.43 | 70.76 | 67.98 | 15570365 |
| 1741905300 | 68.76 | -1.09 | -1.56 | 69.73 | 71.57 | 67.65 | 14959682 |
| 1741818900 | 69.85 | 2.69 | 4.01 | 69.725 | 71.33 | 68.6271 | 19299439 |
| 1741732500 | 67.16 | 1.49 | 2.27 | 66.43 | 69 | 65.3399 | 22717803 |
| 1741646100 | 65.67 | -5.17 | -7.30 | 68.35 | 68.47 | 63.65 | 31662489 |
| 1741390500 | 70.84 | -1.44 | -1.99 | 71.96 | 72.2999 | 67.29 | 37896086 |
| 1741304100 | 72.28 | -17.86 | -19.81 | 74.08 | 75.77 | 71.7 | 58771861 |
| 1741217700 | 90.14 | 1.81 | 2.05 | 88.91 | 90.74 | 85.18 | 32799025 |
| 1741131300 | 88.33 | 2.5 | 2.91 | 85.29 | 91.82 | 83.2404 | 21185754 |
| 1741044900 | 85.83 | -5.99 | -6.52 | 91.99 | 92.88 | 84.87 | 20493825 |
| 1740785700 | 91.82 | 4.17 | 4.76 | 87.24 | 92.08 | 86.13 | 22026595 |
| 1740699300 | 87.65 | -7.25 | -7.64 | 98 | 98.06 | 87.28 | 22745161 |
| 1740612900 | 94.9 | 1.9 | 2.04 | 95.94 | 96.65 | 93.96 | 13614959 |
| 1740526500 | 93 | -4.91 | -5.01 | 97 | 97.04 | 91.73 | 23835603 |
| 1740440100 | 97.91 | -5.9 | -5.68 | 104.22 | 104.67 | 97.41 | 17066801 |
| 1740180900 | 103.81 | -4.9 | -4.51 | 109.11 | 109.75 | 102.36 | 11012157 |
| 1740094500 | 108.71 | -2.33 | -2.10 | 110.63 | 110.9999 | 106.82 | 9220632 |
| 1740008100 | 111.04 | 3.75 | 3.50 | 110.15 | 112.5 | 109.14 | 13514147 |
| 1739921700 | 107.29 | 0.78 | 0.73 | 107 | 107.91 | 104.9411 | 8698726 |
| 1739576100 | 106.51 | 3.01 | 2.91 | 103.03 | 107.0228 | 100.22 | 13134601 |
| 1739489700 | 103.5 | -1.92 | -1.82 | 105.29 | 106.77 | 103.17 | 12668501 |
| 1739403300 | 105.42 | -3.7 | -3.39 | 106.77 | 108.02 | 105.08 | 11649493 |
| 1739316900 | 109.12 | -3.68 | -3.26 | 110.62 | 112.46 | 108.82 | 9051511 |
| 1739230500 | 112.8 | 2.18 | 1.97 | 111.76 | 113.5389 | 111 | 10216791 |
| 1738971300 | 110.62 | -8.62 | -7.23 | 121.8 | 121.8 | 110.43 | 19692556 |
| 1738884900 | 119.24 | 2.78 | 2.39 | 116.46 | 119.48 | 115.51 | 10656445 |
| 1738798500 | 116.46 | 6.77 | 6.17 | 112 | 116.85 | 110.76 | 13534247 |
| 1738712100 | 109.69 | -3.87 | -3.41 | 107.81 | 111.575 | 105.6859 | 13496229 |
| 1738625700 | 113.56 | 0.7 | 0.62 | 108.28 | 115.35 | 108.28 | 10195281 |
| 1738366500 | 112.86 | 2.53 | 2.29 | 112.3 | 115.79 | 111.2 | 15201460 |
| 1738280100 | 110.33 | 3.54 | 3.31 | 111.51 | 112 | 109.04 | 14554289 |
| 1738193700 | 106.79 | 2.91 | 2.80 | 104.61 | 107.26 | 103.11 | 16679684 |
| 1738107300 | 103.88 | 3.55 | 3.54 | 103.3 | 105.05 | 100.05 | 20177010 |
| 1738020900 | 100.33 | -23.69 | -19.10 | 107.8 | 108.15 | 99.5298 | 36745673 |
| 1737761700 | 124.02 | -1.19 | -0.95 | 126.68 | 127.2 | 123.67 | 9521966 |
| 1737675300 | 125.21 | 0 | 0.00 | 125.21 | 125.21 | 125.21 | 0 |
| 1737588900 | 125.21 | 1.43 | 1.16 | 124.6 | 126.4499 | 124.24 | 9472946 |
| 1737502500 | 123.78 | -0.98 | -0.79 | 125.78 | 126.11 | 122.1 | 12316118 |
| 1737156900 | 124.76 | 7.18 | 6.11 | 119.91 | 125.37 | 119.4 | 14856677 |
| 1737070500 | 117.58 | 1.58 | 1.36 | 118.5 | 120.87 | 116.335 | 12178732 |
| 1736984100 | 116 | 0.8 | 0.69 | 118.3 | 119.09 | 115.75 | 10576481 |
| 1736897700 | 115.2 | 0.05 | 0.04 | 116.74 | 117.7 | 113.88 | 6886017 |
| 1736811300 | 115.15 | 0.83 | 0.73 | 111.85 | 115.334 | 111.55 | 9608865 |
| 1736552100 | 114.32 | -3.91 | -3.31 | 116.49 | 116.52 | 113.64 | 10522389 |
| 1736379300 | 118.23 | 2 | 1.72 | 115.7 | 118.41 | 114.82 | 8249953 |
| 1736292900 | 116.23 | -2.78 | -2.34 | 120.25 | 120.45 | 115 | 10409237 |
| 1736206500 | 119.01 | 0.83 | 0.70 | 122.29 | 123.37 | 117.85 | 14768543 |
| 1735947300 | 118.18 | 4.62 | 4.07 | 116.615 | 118.33 | 115.055 | 11373475 |
| 1735860900 | 113.56 | 3.11 | 2.82 | 110.645 | 114.99 | 110.31 | 8957833 |
| 1735688100 | 110.45 | -1.21 | -1.08 | 111.69 | 112.25 | 109.812 | 4661905 |
| 1735601700 | 111.66 | -1.96 | -1.73 | 110.72 | 113.11 | 109.781 | 6360425 |
| 1735342500 | 113.62 | -2.09 | -1.81 | 114.3225 | 114.99 | 111.39 | 6059885 |
| 1735256100 | 115.71 | -0.24 | -0.21 | 115.13 | 116.51 | 114.11 | 6481183 |
| 1735077840 | 115.95 | 2.19 | 1.93 | 115.34 | 116 | 113.4 | 5660992 |
| 1734996900 | 113.76 | 1.86 | 1.66 | 112.65 | 114.42 | 111.3165 | 8594340 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
