News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.54 | 23.4403006649 | 172.95 | 232.3 | 172.44 | 14281 | 210.38117254 | CS |
| 4 | 12.44 | 6.1875155434 | 201.05 | 232.3 | 166.35 | 8985 | 196.51354731 | CS |
| 12 | 58.65 | 37.8778093516 | 154.84 | 232.3 | 144.5 | 6739 | 185.4381468 | CS |
| 26 | 105.49 | 97.6759259259 | 108 | 232.3 | 104.62 | 5938 | 159.22092236 | CS |
| 52 | 109.12 | 104.551116221 | 104.37 | 232.3 | 92.4 | 3963 | 145.37372106 | CS |
| 156 | 145.49 | 213.955882353 | 68 | 232.3 | 65.6 | 4827 | 102.8697497 | CS |
| 260 | 63.49 | 42.3266666667 | 150 | 232.3 | 34.33 | 4198 | 89.11392755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 216.42 | -10.58 | -4.66 | 230 | 232.3 | 211.47 | 14540 |
| 1735256100 | 227 | 25.8 | 12.82 | 203 | 227.81 | 202 | 17932 |
| 1735077840 | 201.2 | 26.7 | 15.30 | 176 | 201.2 | 176 | 18679 |
| 1734996900 | 174.5 | 2.06 | 1.19 | 172.95 | 180.1 | 172.44 | 5973 |
| 1734737700 | 172.44 | 2.47 | 1.45 | 168.06 | 173 | 168.06 | 9566 |
| 1734651300 | 169.97 | -4.2 | -2.41 | 173.225 | 173.225 | 166.35 | 4013 |
| 1734564900 | 174.17 | -10.93 | -5.90 | 183.78 | 184.4 | 173.5 | 6009 |
| 1734478500 | 185.1 | -1.9 | -1.02 | 185.21 | 186.42 | 181.404 | 9870 |
| 1734392100 | 187 | -2.66 | -1.40 | 190.35 | 190.35 | 183.5003 | 5636 |
| 1734132900 | 189.655 | -3.35 | -1.73 | 190.7 | 193 | 187.01 | 6137 |
| 1734046500 | 193 | 0.4 | 0.21 | 194.99 | 195 | 189.48 | 3741 |
| 1733960100 | 192.6 | 8.4 | 4.56 | 184.2 | 195 | 183.5 | 9107 |
| 1733873700 | 184.2 | -5.6 | -2.95 | 190 | 194.48 | 184.2 | 3124 |
| 1733787300 | 189.8 | 6.75 | 3.69 | 184.98 | 191 | 184.95 | 6955 |
| 1733528100 | 183.05 | -33.05 | -15.29 | 215.63 | 215.63 | 177.6501 | 22572 |
| 1733441700 | 216.1 | 9.3 | 4.50 | 207.62 | 220.5 | 207.62 | 8569 |
| 1733355300 | 206.8 | -1 | -0.48 | 216.17 | 216.17 | 203.2915 | 3685 |
| 1733268900 | 207.8 | 9.8 | 4.95 | 199.47 | 211.4604 | 199 | 9964 |
| 1733182500 | 198 | -3.05 | -1.52 | 201.05 | 201.05 | 198 | 4642 |
| 1732917840 | 201.05 | -2.45 | -1.20 | 200.71 | 202.5 | 200.71 | 1971 |
| 1732750500 | 203.5 | -1.09 | -0.53 | 205.79 | 206.03 | 203.01 | 2622 |
| 1732664100 | 204.59 | 0.69 | 0.34 | 204.1 | 204.59 | 199.05 | 5781 |
| 1732577700 | 203.9 | 0.95 | 0.47 | 205 | 205.67 | 197.02 | 6735 |
| 1732318500 | 202.95 | -3.05 | -1.48 | 207.53 | 207.8 | 197.39 | 5092 |
| 1732232100 | 206 | 6.81 | 3.42 | 201.62 | 206.64 | 201.62 | 5004 |
| 1732145700 | 199.19 | 5.79 | 2.99 | 198.22 | 199.19 | 195.52 | 8720 |
| 1732059300 | 193.4 | 0.88 | 0.46 | 189.8 | 198.08 | 186.63 | 3910 |
| 1731972900 | 192.52 | -9.18 | -4.55 | 198.38 | 200 | 192.52 | 9698 |
| 1731713700 | 201.7 | 15.04 | 8.06 | 192.26 | 203.0299 | 192.26 | 15013 |
| 1731627300 | 186.66 | 11.27 | 6.43 | 175.39 | 186.66 | 175.39 | 5890 |
| 1731540900 | 175.39 | -4.95 | -2.74 | 178.79 | 178.79 | 175.39 | 1676 |
| 1731454500 | 180.34 | -2.32 | -1.27 | 190.07 | 190.07 | 179.0105 | 3800 |
| 1731368100 | 182.66 | -2.26 | -1.22 | 183.21 | 184.84 | 181.87 | 2224 |
| 1731108900 | 184.92 | 4.6 | 2.55 | 179.66 | 184.92 | 175.7905 | 3130 |
| 1731022500 | 180.32 | -3.56 | -1.94 | 186.2 | 188.78 | 180.32 | 3348 |
| 1730936100 | 183.88 | 13.02 | 7.62 | 168.16 | 184 | 168.16 | 13557 |
| 1730849700 | 170.86 | 7.86 | 4.82 | 163.26 | 170.86 | 163.26 | 3608 |
| 1730763300 | 163 | -0.19 | -0.12 | 163.69999 | 164.05 | 162.94999 | 2838 |
| 1730500500 | 163.19 | -1.76 | -1.07 | 166.12 | 166.12 | 161 | 2421 |
| 1730414100 | 164.94999 | 4.47 | 2.79 | 162.49 | 164.94999 | 162.15 | 2161 |
| 1730327700 | 160.47999 | -3.88 | -2.36 | 160.1 | 163.49799 | 159.97999 | 4111 |
| 1730241300 | 164.36 | 1.35 | 0.83 | 161.66 | 164.36 | 161.66 | 2669 |
| 1730154900 | 163.01 | -4.99 | -2.97 | 167.62 | 167.62 | 162.51 | 4649 |
| 1729895700 | 168 | -2.1 | -1.23 | 171.96 | 172.42 | 168 | 3762 |
| 1729809300 | 170.1 | 6.02 | 3.67 | 166.56 | 170.22 | 162.1165 | 3808 |
| 1729722900 | 164.08 | -2.92 | -1.75 | 165 | 165 | 163 | 2863 |
| 1729636500 | 167 | 3.79 | 2.32 | 162.27 | 167.57 | 162.27 | 4194 |
| 1729550100 | 163.21 | -0.79 | -0.48 | 164.37 | 166.28 | 163.21 | 4212 |
| 1729290900 | 164 | -1.99 | -1.20 | 166 | 168.4652 | 164 | 6192 |
| 1729204500 | 165.99 | -0.76 | -0.46 | 168 | 169.57 | 163.28 | 5323 |
| 1729118100 | 166.75 | 8.9 | 5.64 | 159.69999 | 166.75 | 157.49 | 10977 |
| 1729031700 | 157.85 | -9.55 | -5.70 | 166.08 | 166.08 | 157.5101 | 5988 |
| 1728945300 | 167.4 | 7.23 | 4.51 | 162.77 | 167.4 | 160 | 7029 |
| 1728686100 | 160.16999 | -4.63 | -2.81 | 164.85 | 165.32 | 160.16999 | 6332 |
| 1728599700 | 164.8 | 5.46 | 3.43 | 160 | 164.8 | 160 | 8090 |
| 1728513300 | 159.34 | 8.72 | 5.79 | 149.66999 | 159.38 | 147.75 | 21068 |
| 1728426900 | 150.62 | 1.27 | 0.85 | 149.01 | 151.192 | 144.5 | 6401 |
| 1728340500 | 149.35 | -1.85 | -1.22 | 154.84 | 154.84 | 149.35 | 3271 |
| 1728081300 | 151.19999 | -0.6 | -0.40 | 153.88 | 153.88 | 151.01 | 4825 |
| 1727994900 | 151.8 | 5.34 | 3.65 | 148.81 | 151.8 | 148.76 | 5545 |
| 1727908500 | 146.46 | 2.41 | 1.67 | 146.66999 | 147.91999 | 146.13999 | 8426 |
| 1727822100 | 144.05 | 6.25 | 4.54 | 137.8 | 145.1 | 137.78 | 9089 |
| 1727735520 | 137.8 | -1.58 | -1.13 | 138.56 | 142.52879 | 137.26 | 9968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
