News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.37 | -15.0670169058 | 148.47 | 150.83 | 125.6955 | 312780 | 141.28980857 | CS |
| 4 | -31.74 | -20.10897111 | 157.84 | 168.26 | 125.6955 | 505964 | 143.57720577 | CS |
| 12 | -30.24 | -19.3424587438 | 156.34 | 191.46 | 125.6955 | 405065 | 150.22066619 | CS |
| 26 | 49.62 | 64.879707113 | 76.48 | 191.46 | 69.81 | 340747 | 135.07712134 | CS |
| 52 | 79.31 | 169.502030348 | 46.79 | 191.46 | 46.14 | 237940 | 115.61959029 | CS |
| 156 | 88.5 | 235.372340426 | 37.6 | 191.46 | 31.26 | 130613 | 85.47035546 | CS |
| 260 | 81.6 | 183.370786517 | 44.5 | 191.46 | 29.9116 | 117582 | 71.03634512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 126.48 | -7.15 | -5.35 | 134 | 134.72999 | 126 | 410849 |
| 1740181200 | 133.63 | -8.91 | -6.25 | 144.85 | 145 | 132.11 | 342750 |
| 1740094800 | 142.54 | -2.02 | -1.40 | 145.28 | 145.6557 | 138.51 | 235111 |
| 1740008400 | 144.56 | -0.27 | -0.19 | 143.78 | 145.354 | 141.32 | 192543 |
| 1739922000 | 144.83 | -3.76 | -2.53 | 148.47 | 150.83 | 137.22 | 480666 |
| 1739576400 | 148.59 | 0.45 | 0.30 | 148.63 | 149.1999 | 145.5 | 187073 |
| 1739490000 | 148.13999 | -1.18 | -0.79 | 150.57 | 152.36 | 144.44 | 268698 |
| 1739403600 | 149.32 | -1.67 | -1.11 | 146.32 | 150.5 | 143.91 | 341672 |
| 1739317200 | 150.99 | -7.94 | -5.00 | 156.29 | 157 | 149.3 | 304922 |
| 1739230800 | 158.93 | -2.67 | -1.65 | 162.09 | 162.465 | 154.55 | 371882 |
| 1738971600 | 161.6 | -0.52 | -0.32 | 163.62 | 168.26 | 158 | 699308 |
| 1738885200 | 162.12 | 19.13 | 13.38 | 150 | 163.83 | 145.25 | 926999 |
| 1738798800 | 142.99 | 12.23 | 9.35 | 132.96 | 144.2167 | 132.96 | 600985 |
| 1738712400 | 130.76 | -2.94 | -2.20 | 133.91 | 135.65 | 127.56 | 435839 |
| 1738626000 | 133.69999 | -3.1 | -2.27 | 131.22999 | 137.3868 | 131 | 335996 |
| 1738366800 | 136.8 | -0.09 | -0.07 | 138.24 | 138.24 | 130.71 | 1043108 |
| 1738280400 | 136.88999 | 3.71 | 2.79 | 136.78 | 139.84 | 134.02 | 491909 |
| 1738194000 | 133.18 | -1.16 | -0.86 | 135.06 | 136.71 | 130.4484 | 469336 |
| 1738107600 | 134.34 | -3.02 | -2.20 | 140.82 | 140.82 | 126.7 | 863962 |
| 1738021200 | 137.36 | -31.18 | -18.50 | 157.84 | 157.84 | 134.955 | 1054443 |
| 1737762000 | 168.54 | -15.48 | -8.41 | 174 | 175.2499 | 162.25299 | 682341 |
| 1737675600 | 184.02 | 0 | 0.00 | 184.02 | 184.02 | 184.02 | 0 |
| 1737589200 | 184.02 | -1.33 | -0.72 | 188.03 | 191.46 | 183.07 | 430424 |
| 1737502800 | 185.35 | 7.46 | 4.19 | 184.1 | 185.74 | 173.88 | 453775 |
| 1737157200 | 177.89 | 2.54 | 1.45 | 176.99 | 181.37 | 176.01 | 360206 |
| 1737070800 | 175.35 | -0.18 | -0.10 | 176.44 | 177.8899 | 172.68 | 290697 |
| 1736984400 | 175.53 | 7.49 | 4.46 | 177.02 | 178.38 | 171.3434 | 512126 |
| 1736898000 | 168.04 | 11.99 | 7.68 | 159.36 | 176.8546 | 159.36 | 759995 |
| 1736811600 | 156.05 | -3.37 | -2.11 | 157.69999 | 158.24 | 151.16999 | 378242 |
| 1736552400 | 159.41999 | 3.75 | 2.41 | 158 | 160.44 | 152.91 | 479511 |
| 1736379600 | 155.66999 | 5.54 | 3.69 | 148.99 | 156.16999 | 145 | 494007 |
| 1736293200 | 150.13 | -6.06 | -3.88 | 158.74 | 158.99 | 141.02 | 356768 |
| 1736206800 | 156.19 | 7.17 | 4.81 | 152 | 159.53 | 150.21 | 421707 |
| 1735947600 | 149.02 | 5.7 | 3.98 | 143.55 | 150.07 | 143.55 | 267096 |
| 1735861200 | 143.32 | 6.28 | 4.58 | 138.54 | 143.32 | 137.91 | 223760 |
| 1735688400 | 137.04 | -1.88 | -1.35 | 139.27 | 140.5999 | 135.85 | 272691 |
| 1735602000 | 138.91999 | -4.03 | -2.82 | 142.47999 | 142.47999 | 137.5001 | 203632 |
| 1735342800 | 142.94999 | -2.44 | -1.68 | 145 | 145 | 140.01 | 176983 |
| 1735256400 | 145.38999 | 1.82 | 1.27 | 143.6 | 145.6 | 141.3117 | 148249 |
| 1735077840 | 143.57 | 3.29 | 2.35 | 141.43 | 143.99 | 139.87 | 80985 |
| 1734997200 | 140.28 | 0.95 | 0.68 | 139.65 | 140.885 | 136.83 | 216332 |
| 1734738000 | 139.33 | -0.15 | -0.11 | 135.69999 | 142.79 | 133 | 478657 |
| 1734651600 | 139.47999 | 0.97 | 0.70 | 141.25 | 143.75 | 138.78 | 243912 |
| 1734565200 | 138.51 | -8.15 | -5.56 | 149.19 | 150.83 | 137.47 | 280514 |
| 1734478800 | 146.66 | -0.07 | -0.05 | 144.96 | 147.62 | 140.0701 | 310943 |
| 1734392400 | 146.72999 | 3.77 | 2.64 | 143 | 148.345 | 143 | 172112 |
| 1734133200 | 142.96 | -1.31 | -0.91 | 144 | 147.9 | 142.3 | 193773 |
| 1734046800 | 144.27 | -3.89 | -2.63 | 148.19999 | 149.8 | 142.09 | 253189 |
| 1733960400 | 148.16 | 5.71 | 4.01 | 145.12 | 149.365 | 143.4701 | 301385 |
| 1733874000 | 142.44999 | -3.91 | -2.67 | 145.75 | 147.63999 | 138.79 | 311222 |
| 1733787600 | 146.36 | -0.76 | -0.52 | 148.88 | 156.36 | 145.0996 | 511879 |
| 1733528400 | 147.12 | -1.7 | -1.14 | 155.55 | 163.0999 | 136.495 | 813463 |
| 1733442000 | 148.82 | -0.16 | -0.11 | 149.78 | 153.16 | 148.12 | 385273 |
| 1733355600 | 148.97999 | -0.93 | -0.62 | 149.99 | 151.2773 | 145.72 | 302126 |
| 1733269200 | 149.91 | -6.24 | -4.00 | 151.35 | 153.26 | 146.1353 | 458452 |
| 1733182800 | 156.15 | 0.21 | 0.13 | 156.34 | 160 | 153.75 | 247933 |
| 1732917840 | 155.94 | 0.89 | 0.57 | 156.41 | 159.91999 | 155.0284 | 122927 |
| 1732750800 | 155.05 | -5.76 | -3.58 | 163.12 | 165.33 | 153.82 | 221402 |
| 1732664400 | 160.81 | 3.79 | 2.41 | 156.88999 | 162.22989 | 155.8 | 219509 |
| 1732578000 | 157.02 | -1.61 | -1.01 | 163.5 | 164 | 155.74 | 307142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
