News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.015 | -8.73063052352 | 126.165 | 127.875 | 114.2799 | 666354 | 120.54435955 | CS |
| 4 | -14.89 | -11.4503229775 | 130.04 | 137.78 | 114.2799 | 638674 | 128.50734675 | CS |
| 12 | -43.3 | -27.3272325655 | 158.45 | 166.03 | 114.2799 | 561062 | 138.84733188 | CS |
| 26 | -60.42 | -34.4136241955 | 175.57 | 179.57 | 114.2799 | 559636 | 148.4289105 | CS |
| 52 | -23.66 | -17.0448814927 | 138.81 | 184.27 | 114.2799 | 509526 | 152.93633946 | CS |
| 156 | -12 | -9.4376720409 | 127.15 | 184.27 | 75.02 | 617721 | 118.57866309 | CS |
| 260 | 75.35 | 189.32160804 | 39.8 | 184.27 | 22.13 | 554227 | 105.82208257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 115.15 | 0.52 | 0.45 | 114.58 | 117.675 | 114.04 | 2072790 |
| 1734651600 | 114.63 | -2.08 | -1.78 | 116.6 | 119.19 | 114.2799 | 703288 |
| 1734565200 | 116.71 | -5.09 | -4.18 | 122.62 | 123.7537 | 116.59 | 602063 |
| 1734478800 | 121.8 | -1.9 | -1.54 | 123.49 | 123.99 | 121.18 | 921111 |
| 1734392400 | 123.7 | -2.98 | -2.35 | 126 | 127.495 | 123.53 | 615689 |
| 1734133200 | 126.68 | -1.41 | -1.10 | 126.78 | 127.875 | 125.44 | 544740 |
| 1734046800 | 128.09 | -1.7 | -1.31 | 129.37 | 129.37 | 127.17 | 521472 |
| 1733960400 | 129.79 | 1.55 | 1.21 | 128.3 | 130.52 | 128.15 | 611756 |
| 1733874000 | 128.24 | -2.26 | -1.73 | 129.44999 | 130.5 | 127.64 | 696987 |
| 1733787600 | 130.5 | 0.62 | 0.48 | 130.3 | 131.69999 | 129.77 | 562120 |
| 1733528400 | 129.88 | 1.14 | 0.89 | 129.46 | 133.29 | 128.94999 | 720395 |
| 1733442000 | 128.74 | -3.26 | -2.47 | 131.87 | 132.78 | 128.38999 | 988372 |
| 1733355600 | 132 | -3.28 | -2.42 | 135.32 | 136.85 | 130.29 | 828918 |
| 1733269200 | 135.28 | 1.28 | 0.96 | 135.24 | 136.44 | 133.8 | 742226 |
| 1733182800 | 134 | -1.29 | -0.95 | 134.61 | 135.46 | 133.02 | 477280 |
| 1732917840 | 135.29 | 2.06 | 1.55 | 133.99 | 136.495 | 133.99 | 447558 |
| 1732750800 | 133.22999 | 1.58 | 1.20 | 131.65 | 133.69999 | 130.35 | 654320 |
| 1732664400 | 131.65 | -2.72 | -2.02 | 132.78 | 132.99 | 131.01 | 394051 |
| 1732578000 | 134.37 | 2.52 | 1.91 | 133.27 | 137.78 | 132.31 | 799747 |
| 1732318800 | 131.85 | 3.44 | 2.68 | 129.5 | 132.29 | 129.5 | 445484 |
| 1732232400 | 128.41 | 0.02 | 0.02 | 128.21 | 131.36 | 127.625 | 862758 |
| 1732146000 | 128.38999 | -0.68 | -0.53 | 129.03 | 130.77 | 127.78 | 435240 |
| 1732059600 | 129.07 | -4.16 | -3.12 | 132.12 | 132.94 | 128.71 | 657579 |
| 1731973200 | 133.22999 | 1.81 | 1.38 | 130.31 | 133.94 | 129.36 | 662887 |
| 1731714000 | 131.41999 | 1.16 | 0.89 | 129.66999 | 132.12 | 128.16 | 791992 |
| 1731627600 | 130.26 | -2.78 | -2.09 | 133.41 | 134.16 | 129.66999 | 531038 |
| 1731541200 | 133.04 | 2.07 | 1.58 | 129.56 | 134.07 | 129.56 | 1006938 |
| 1731454800 | 130.97 | -4.86 | -3.58 | 134.72999 | 135.8 | 129.16 | 1109393 |
| 1731368400 | 135.83 | -0.33 | -0.24 | 136.44999 | 137.66 | 132.83009 | 1376273 |
| 1731109200 | 136.16 | -22.84 | -14.36 | 150.99 | 151.91999 | 134.03 | 2277649 |
| 1731022800 | 159 | -4.52 | -2.76 | 163.38999 | 163.91999 | 158.5 | 767241 |
| 1730936400 | 163.52 | 8.27 | 5.33 | 160.6 | 166.03 | 155.91999 | 639664 |
| 1730850000 | 155.25 | 3.06 | 2.01 | 150.78 | 155.35499 | 150.24 | 240224 |
| 1730763600 | 152.19 | 2.55 | 1.70 | 150.4 | 155.11 | 149.8 | 292539 |
| 1730500800 | 149.63999 | -0.24 | -0.16 | 151.47 | 152.8 | 149.57 | 283737 |
| 1730414400 | 149.88 | -2.86 | -1.87 | 151.3 | 153.52019 | 149.87 | 294668 |
| 1730328000 | 152.74 | 1.11 | 0.73 | 151.63 | 156.26 | 150.59 | 324196 |
| 1730241600 | 151.63 | 1.08 | 0.72 | 149.1 | 151.82 | 147.215 | 420694 |
| 1730155200 | 150.55 | 0.48 | 0.32 | 151.79 | 154.29 | 150.18 | 228809 |
| 1729896000 | 150.07 | -0.91 | -0.60 | 151.29 | 153.37 | 148.84 | 234018 |
| 1729809600 | 150.97999 | 1.7 | 1.14 | 149.38 | 151.705 | 148.9 | 301161 |
| 1729723200 | 149.28 | -3.09 | -2.03 | 152 | 153.1 | 147.87 | 226153 |
| 1729636800 | 152.37 | -2.31 | -1.49 | 153.41 | 153.99 | 151.5 | 273819 |
| 1729550400 | 154.68 | -2.63 | -1.67 | 157.31 | 157.69 | 153.88999 | 297443 |
| 1729291200 | 157.31 | 0.52 | 0.33 | 157.66 | 158 | 156.16 | 417589 |
| 1729204800 | 156.79 | 0.47 | 0.30 | 157.03 | 157.4873 | 155.83 | 269540 |
| 1729118400 | 156.32 | 1.49 | 0.96 | 156.29 | 159.77 | 155.16999 | 412933 |
| 1729032000 | 154.83 | -0.53 | -0.34 | 154.88999 | 157.535 | 154.18 | 346626 |
| 1728945600 | 155.36 | 2.35 | 1.54 | 154.05 | 155.7802 | 152.57 | 276190 |
| 1728686400 | 153.01 | 2.07 | 1.37 | 150.55 | 154.37 | 150.55 | 364261 |
| 1728600000 | 150.94 | -2.71 | -1.76 | 151.35 | 154.055 | 149.32 | 409854 |
| 1728513600 | 153.65 | -0.02 | -0.01 | 154.63999 | 155.68 | 152.41 | 370778 |
| 1728427200 | 153.66999 | -0.71 | -0.46 | 155.29 | 155.535 | 152.88 | 418009 |
| 1728340800 | 154.38 | -1.1 | -0.71 | 153.97 | 155.3 | 152 | 444469 |
| 1728081600 | 155.47999 | 0.63 | 0.41 | 156.9 | 157.03 | 153.19999 | 552291 |
| 1727995200 | 154.85 | -1.23 | -0.79 | 155.38 | 156.28 | 153.31 | 290957 |
| 1727908800 | 156.08 | 0.08 | 0.05 | 154.79 | 156.65 | 152.7801 | 243714 |
| 1727822400 | 156 | -1.16 | -0.74 | 157.52 | 157.81 | 154.54 | 466846 |
| 1727736000 | 157.16 | -3.13 | -1.95 | 159.18 | 159.35499 | 156 | 572284 |
| 1727476800 | 160.29 | 3.44 | 2.19 | 158.44999 | 161.44999 | 157.71 | 722853 |
| 1727390400 | 156.85 | 4.74 | 3.12 | 154.66 | 157.0999 | 152.87 | 595927 |
| 1727304000 | 152.11 | -1.12 | -0.73 | 153.61 | 154.755 | 151.77 | 391768 |
| 1727217600 | 153.22999 | -0.59 | -0.38 | 153.58 | 154.215 | 152.2271 | 230783 |
| 1727131200 | 153.82 | 1.37 | 0.90 | 153.97 | 155.62 | 151.46 | 287444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
