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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 150.37 | 1.25 | 0.84 | 149.97 | 150.4559 | 149.96 | 1845 |
| 1720040640 | 149.12 | 1.13 | 0.76 | 148.19999 | 149.12 | 148.19999 | 428 |
| 1719959700 | 147.99 | 0.09 | 0.06 | 147.56 | 148.04069 | 147.33009 | 1559 |
| 1719873300 | 147.9 | 0.19 | 0.13 | 147.99 | 147.99 | 147.9 | 587 |
| 1719614100 | 147.71 | 0 | 0.00 | 147.71 | 147.71 | 147.71 | 0 |
| 1719527700 | 147.71 | 1.65 | 1.13 | 147.47 | 147.71 | 147.47 | 456 |
| 1719441300 | 146.06 | -1.3 | -0.88 | 146.37 | 146.37 | 145.8 | 1179 |
| 1719354900 | 147.36 | -0.37 | -0.25 | 147.47 | 147.47 | 147 | 1012 |
| 1719268500 | 147.72999 | 0.73 | 0.50 | 147.74 | 147.9 | 147.36 | 1048 |
| 1719009300 | 147 | -2.75 | -1.84 | 141.74 | 148.69 | 141.74 | 3329 |
| 1718922900 | 149.75 | 1.18 | 0.79 | 148.69999 | 149.75 | 148.69999 | 2766 |
| 1718750100 | 148.57 | 1 | 0.68 | 147.66999 | 148.57 | 147.66999 | 519 |
| 1718663700 | 147.57 | -1.08 | -0.73 | 148.01 | 148.01 | 147.13999 | 1408 |
| 1718404500 | 148.65 | 1.66 | 1.13 | 148.41 | 148.65 | 148.01 | 917 |
| 1718318100 | 146.99 | -1.52 | -1.02 | 146.84 | 147.8 | 146.84 | 918 |
| 1718231700 | 148.51 | 1.13 | 0.77 | 149.49 | 149.49 | 148.13999 | 983 |
| 1718145300 | 147.38 | -0.05 | -0.03 | 144.35 | 147.8899 | 144.35 | 995 |
| 1718058900 | 147.43 | 0.58 | 0.39 | 147.74 | 147.74 | 146.871 | 666 |
| 1717799700 | 146.85 | -3.65 | -2.43 | 149 | 149 | 146.15 | 4279 |
| 1717713300 | 150.5 | 1.09 | 0.73 | 149.03 | 150.9099 | 149.03 | 539 |
| 1717626900 | 149.41 | 1.03 | 0.69 | 148.4 | 149.7793 | 148.4 | 1318 |
| 1717540500 | 148.38 | -1.01 | -0.68 | 149.06 | 149.06 | 147.66 | 1448 |
| 1717454100 | 149.38999 | 1.03 | 0.69 | 149.15 | 149.66 | 148.36 | 111332 |
| 1717194900 | 148.36 | -0.49 | -0.33 | 150.97 | 150.97 | 148.11 | 1612 |
| 1717108500 | 148.85 | 0.03 | 0.02 | 149.06 | 149.41999 | 148.5 | 595 |
| 1717022100 | 148.82 | -0.4 | -0.27 | 149.22 | 149.22 | 148.5526 | 1605 |
| 1716935700 | 149.22 | 0.52 | 0.35 | 149.49 | 149.49 | 149.22 | 891 |
| 1716590100 | 148.69999 | 0.41 | 0.28 | 149.61 | 149.61 | 148.69999 | 931 |
| 1716503700 | 148.29 | -2.21 | -1.47 | 150.69 | 150.69 | 147.97 | 1054 |
| 1716417300 | 150.5 | -1.02 | -0.67 | 152.46 | 152.46 | 150.1 | 5417 |
| 1716330900 | 151.52 | -2.33 | -1.51 | 152.13 | 152.31 | 151.43 | 1746 |
| 1716244500 | 153.85 | 0.81 | 0.53 | 153.99 | 153.99 | 153.36 | 2646 |
| 1715985300 | 153.04 | 1.19 | 0.78 | 152.5 | 153.4292 | 152.5 | 1601 |
| 1715898900 | 151.8503 | -0.16 | -0.11 | 151.58 | 152.1608 | 151.55 | 807 |
| 1715812500 | 152.01 | 0.99 | 0.66 | 151.5 | 152.43 | 151 | 3251 |
| 1715726100 | 151.02 | 0.95 | 0.63 | 151.35 | 151.35 | 150.15 | 1669 |
| 1715639700 | 150.07 | -0.74 | -0.49 | 151.4 | 151.4 | 149.66 | 2614 |
| 1715380500 | 150.81 | 0.5 | 0.33 | 150.91999 | 151.32 | 150.74 | 725 |
| 1715294100 | 150.31 | 2.06 | 1.39 | 148.93 | 150.31 | 148.93 | 1100 |
| 1715207700 | 148.25 | -0.45 | -0.30 | 148.37 | 148.6637 | 148.25 | 579 |
| 1715121300 | 148.69999 | -0.56 | -0.38 | 149.31 | 149.31 | 148.02 | 1094 |
| 1715034900 | 149.26 | 1.76 | 1.19 | 148.09 | 149.33 | 148.09 | 1456 |
| 1714775700 | 147.5 | -0.44 | -0.30 | 147.34 | 147.5 | 146.83 | 751 |
| 1714689300 | 147.94 | -0.12 | -0.08 | 148.02 | 148.02 | 146.65209 | 1700 |
| 1714602900 | 148.06 | 0.95 | 0.65 | 147.13 | 149.38 | 147.13 | 4228 |
| 1714516500 | 147.11 | -2.54 | -1.70 | 148.84 | 148.84 | 147.11 | 1206 |
| 1714430100 | 149.65 | 0.38 | 0.25 | 148.97999 | 150.15 | 148.97999 | 2209 |
| 1714170900 | 149.27 | -0.25 | -0.17 | 149.07 | 149.559 | 149.0101 | 5945 |
| 1714084500 | 149.52 | 0.87 | 0.59 | 148.52 | 149.86 | 148.52 | 2609 |
| 1713998100 | 148.65 | -0.06 | -0.04 | 148.01 | 148.83 | 148.01 | 4854 |
| 1713911700 | 148.71 | -0.28 | -0.19 | 148.36 | 148.9077 | 148.36 | 1932 |
| 1713825300 | 148.99 | -2.69 | -1.77 | 150.21 | 150.21 | 148.82 | 1928 |
| 1713566100 | 151.68 | -1.24 | -0.81 | 151.91 | 151.91 | 151.01 | 2317 |
| 1713479700 | 152.91999 | 0.35 | 0.23 | 153.29 | 153.3099 | 152.3189 | 2545 |
| 1713393300 | 152.57 | 0.35 | 0.23 | 152.16 | 152.9 | 152.16 | 1826 |
| 1713306900 | 152.22 | -0.17 | -0.11 | 150.6 | 152.76 | 150.6 | 3616 |
| 1713220500 | 152.38999 | 1.53 | 1.01 | 150.88999 | 152.38999 | 150.26 | 4591 |
| 1712961300 | 150.86 | -0.58 | -0.38 | 151.96 | 152.6132 | 150.86 | 1304 |
| 1712874900 | 151.44 | 0.29 | 0.19 | 151.46 | 151.94 | 151.37 | 2567 |
| 1712788500 | 151.15 | 0.09 | 0.06 | 151.15 | 151.19 | 150.955 | 1182 |
| 1712702100 | 151.06 | -0.23 | -0.15 | 150.62 | 151.74 | 150.62 | 2712 |
| 1712615700 | 151.29 | 0.18 | 0.12 | 150.09 | 151.35 | 150.09 | 781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
