News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.99 | 9.38204357626 | 106.48 | 118.16 | 101.815 | 4185671 | 108.40940683 | CS |
| 4 | -12.25 | -9.51678060907 | 128.72 | 129.355 | 101.815 | 3155807 | 112.48666255 | CS |
| 12 | -17.895 | -13.3182004242 | 134.365 | 145.25 | 101.815 | 2249412 | 122.49134065 | CS |
| 26 | -35.56 | -23.390120371 | 152.03 | 190.07 | 101.815 | 1753371 | 137.24772252 | CS |
| 52 | -30.08 | -20.5254179461 | 146.55 | 190.07 | 101.815 | 1199294 | 140.75771006 | CS |
| 156 | 32.85 | 39.2848600813 | 83.62 | 190.07 | 76.6 | 1005172 | 118.21240288 | CS |
| 260 | 42.68 | 57.8398156932 | 73.79 | 190.07 | 54.37 | 986025 | 103.43334156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 116.47 | 8.14 | 7.51 | 107.76 | 118.16 | 107.19 | 4249116 |
| 1741304400 | 108.33 | -1.61 | -1.46 | 108.7 | 110.06 | 106.02 | 2668315 |
| 1741218000 | 109.94 | 4.15 | 3.92 | 106 | 110.97 | 106 | 3527180 |
| 1741131600 | 105.79 | 3.07 | 2.99 | 103.52 | 109.2 | 102.51 | 6750746 |
| 1741045200 | 102.72 | -3.34 | -3.15 | 106.48 | 106.675 | 101.815 | 3783923 |
| 1740786000 | 106.06 | -4.98 | -4.48 | 104.2 | 108.64 | 104.05 | 5222812 |
| 1740699600 | 111.04 | -2.45 | -2.16 | 113.51 | 114.49 | 110.32 | 2946548 |
| 1740613200 | 113.49 | -1.16 | -1.01 | 114.29 | 117.19 | 113.07 | 2505476 |
| 1740526800 | 114.65 | 2.22 | 1.97 | 111.88 | 115.68 | 111.22 | 2879715 |
| 1740440400 | 112.43 | 0.13 | 0.12 | 112.75 | 114.86 | 111.7301 | 3898232 |
| 1740181200 | 112.3 | -1.32 | -1.16 | 112.57 | 113.17 | 106.69 | 4374826 |
| 1740094800 | 113.62 | -4.18 | -3.55 | 116.47 | 117.325 | 110.57 | 3478750 |
| 1740008400 | 117.8 | -1.39 | -1.17 | 119.19 | 120.435 | 117.05 | 1510066 |
| 1739922000 | 119.19 | 1.46 | 1.24 | 119.15 | 119.4745 | 115.67 | 1793143 |
| 1739576400 | 117.73 | -0.15 | -0.13 | 118.08 | 119.26 | 115.97 | 1694721 |
| 1739490000 | 117.88 | -4 | -3.28 | 121.88 | 122.35 | 116.07 | 3305330 |
| 1739403600 | 121.88 | -2.53 | -2.03 | 123.31 | 124.3 | 120.92 | 1875199 |
| 1739317200 | 124.41 | -3.69 | -2.88 | 128.66 | 128.86 | 123.55 | 2234246 |
| 1739230800 | 128.1 | 0.16 | 0.13 | 128.72 | 129.35499 | 127.56 | 1312922 |
| 1738971600 | 127.94 | -1.22 | -0.94 | 129.37 | 130.26 | 126.83 | 1977040 |
| 1738885200 | 129.16 | -0.19 | -0.15 | 129.59 | 130.35 | 127.4 | 1659641 |
| 1738798800 | 129.35 | -2.62 | -1.99 | 133 | 134.27 | 129.12 | 1302105 |
| 1738712400 | 131.97 | 2.56 | 1.98 | 130.83 | 133.54 | 129.75 | 1929894 |
| 1738626000 | 129.41 | 0.41 | 0.32 | 129.34 | 133.85 | 127.5 | 2964150 |
| 1738366800 | 129 | 0.07 | 0.05 | 124.75 | 130.87 | 121.02 | 3621736 |
| 1738280400 | 128.93 | 1.87 | 1.47 | 127.47 | 129.34 | 125.91 | 2548303 |
| 1738194000 | 127.06 | -1.85 | -1.44 | 129.86 | 131.22999 | 127.01 | 1733204 |
| 1738107600 | 128.91 | -6.47 | -4.78 | 135.78 | 135.78 | 127.64 | 2246085 |
| 1738021200 | 135.38 | 1.94 | 1.45 | 134.8 | 136.4 | 133.44 | 1870483 |
| 1737762000 | 133.44 | -9.62 | -6.72 | 137.06 | 137.685 | 133.04 | 1787184 |
| 1737675600 | 143.06 | 0 | 0.00 | 143.06 | 143.06 | 143.06 | 0 |
| 1737589200 | 143.06 | 0.61 | 0.43 | 142.59 | 145.25 | 141.63 | 3454201 |
| 1737502800 | 142.44999 | 6.39 | 4.70 | 137.08 | 143.945 | 137.08 | 2194522 |
| 1737157200 | 136.06 | -0.24 | -0.18 | 137.36 | 137.46 | 135.59 | 1455539 |
| 1737070800 | 136.3 | 0.23 | 0.17 | 136.01 | 137.72999 | 135.0101 | 1456672 |
| 1736984400 | 136.07 | -0.07 | -0.05 | 136.9 | 137.38 | 134.2468 | 1208377 |
| 1736898000 | 136.13999 | 1.02 | 0.75 | 134.91999 | 136.38 | 133.15 | 1327512 |
| 1736811600 | 135.12 | 2.65 | 2.00 | 131.86 | 137.35 | 130.88 | 1819226 |
| 1736552400 | 132.47 | 2.39 | 1.84 | 129.63 | 134.82 | 129.55449 | 2052979 |
| 1736379600 | 130.08 | 0.84 | 0.65 | 129.35 | 130.09 | 127.09 | 1623537 |
| 1736293200 | 129.24 | -1.5 | -1.15 | 130.5 | 131.56 | 128.16999 | 1515804 |
| 1736206800 | 130.74 | -1.19 | -0.90 | 132.55 | 134.16999 | 129.79 | 1588403 |
| 1735947600 | 131.93 | 3.81 | 2.97 | 128 | 132.18 | 127.5 | 1524133 |
| 1735861200 | 128.12 | -0.58 | -0.45 | 129.6 | 131.74 | 127.9 | 2216617 |
| 1735688400 | 128.69999 | 0.34 | 0.26 | 128.97 | 130.18 | 127.11 | 1097268 |
| 1735602000 | 128.36 | -1.29 | -0.99 | 128.21 | 129.51499 | 127.29 | 981164 |
| 1735342800 | 129.65 | -0.75 | -0.58 | 129.46 | 130.69999 | 128.5 | 474677 |
| 1735256400 | 130.4 | 0.7 | 0.54 | 129.27 | 130.576 | 128.62 | 672634 |
| 1735077840 | 129.69999 | -1.41 | -1.08 | 130.81 | 131.26 | 128.87 | 524566 |
| 1734997200 | 131.11 | -0.08 | -0.06 | 130.85 | 131.33 | 129.02 | 873669 |
| 1734738000 | 131.19 | 2.53 | 1.97 | 128.51 | 132.09 | 128.1 | 2892792 |
| 1734651600 | 128.66 | -4.71 | -3.53 | 134 | 135.22999 | 127.79 | 2540582 |
| 1734565200 | 133.37 | -2.43 | -1.79 | 136.3 | 136.85 | 133.18 | 1677596 |
| 1734478800 | 135.8 | 0.24 | 0.18 | 135.16999 | 136.85 | 134.2601 | 1798612 |
| 1734392400 | 135.56 | 1.1 | 0.82 | 135.435 | 136.43 | 133.525 | 1277353 |
| 1734133200 | 134.46 | -1.14 | -0.84 | 135.47999 | 135.82 | 133.3715 | 1176157 |
| 1734046800 | 135.6 | 0.61 | 0.45 | 133.52 | 136.25 | 130.32 | 1665566 |
| 1733960400 | 134.99 | -6.79 | -4.79 | 142.13999 | 142.6245 | 134.02 | 2752991 |
| 1733874000 | 141.78 | 0.98 | 0.70 | 141.81 | 143.38 | 139.71 | 1669694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
