News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.89 | -12.2333628232 | 203.46 | 205.16 | 173.88 | 484304 | 185.22334996 | CS |
| 4 | 12.46 | 7.50105351875 | 166.11 | 210.58 | 166.11 | 517395 | 190.15908616 | CS |
| 12 | -8.43 | -4.50802139037 | 187 | 210.58 | 152.1 | 456200 | 176.51643697 | CS |
| 26 | 24.65 | 16.0148128898 | 153.92 | 210.58 | 147.77 | 442882 | 169.08145753 | CS |
| 52 | 31.19 | 21.1629800516 | 147.38 | 210.58 | 109.23 | 392702 | 157.71741257 | CS |
| 156 | 70.01 | 64.4896831245 | 108.56 | 210.58 | 62.51 | 381065 | 120.13685936 | CS |
| 260 | 116.01 | 185.43797954 | 62.56 | 210.58 | 25.24 | 423004 | 100.53316075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723156800 | 178.57 | 4.37 | 2.51 | 177 | 179.59 | 174.12 | 431075 |
| 1723070400 | 174.2 | -8.85 | -4.83 | 185.81 | 187.3 | 173.88 | 567058 |
| 1722984000 | 183.05 | 1.04 | 0.57 | 180.09 | 187.85 | 178.38 | 395392 |
| 1722897600 | 182.01 | -9.3 | -4.86 | 174.26 | 185.67 | 173.75 | 475433 |
| 1722638400 | 191.31 | -4.67 | -2.38 | 189.86 | 192.895 | 186.19 | 459828 |
| 1722552000 | 195.98 | -6.89 | -3.40 | 203.46 | 205.16 | 194.64 | 544641 |
| 1722465600 | 202.87 | -0.41 | -0.20 | 205 | 210.58 | 200.73 | 392658 |
| 1722379200 | 203.28 | 1.2 | 0.59 | 201.95 | 204.78 | 199.99 | 324121 |
| 1722292800 | 202.08 | 1.98 | 0.99 | 200.28 | 203.13 | 198.4 | 436684 |
| 1722033600 | 200.1 | 6.94 | 3.59 | 198.36 | 204 | 197.2 | 642354 |
| 1721947200 | 193.16 | 1.64 | 0.86 | 195.79 | 195.79 | 183.45 | 992097 |
| 1721860800 | 191.52 | -6.13 | -3.10 | 197.99 | 200.24 | 191.24 | 531458 |
| 1721774400 | 197.65 | 4.25 | 2.20 | 191.27 | 199.51 | 189.46 | 470674 |
| 1721688000 | 193.4 | 3.3 | 1.74 | 190.2 | 194.06 | 186.12 | 346931 |
| 1721428800 | 190.1 | -3.77 | -1.94 | 192 | 194.46 | 189.57 | 485520 |
| 1721342400 | 193.87 | 3.85 | 2.03 | 192.68 | 205.2 | 191.75 | 920197 |
| 1721256000 | 190.02 | -0.51 | -0.27 | 188.36 | 193.53 | 188.36 | 584110 |
| 1721169600 | 190.53 | 11.9 | 6.66 | 181.93 | 191.42 | 181.15 | 507554 |
| 1721083200 | 178.63 | 0.69 | 0.39 | 179.32 | 182.67 | 178.22 | 325090 |
| 1720824000 | 177.94 | 3.15 | 1.80 | 177.15 | 180.305 | 176.45 | 446525 |
| 1720737600 | 174.79 | 14.78 | 9.24 | 166.11 | 176.64 | 166.11 | 720053 |
| 1720651200 | 160.01 | 5.41 | 3.50 | 156.21 | 160.735 | 155.66 | 341320 |
| 1720564800 | 154.6 | 0.51 | 0.33 | 153.29 | 156.47999 | 152.695 | 422421 |
| 1720478400 | 154.09 | 1.86 | 1.22 | 154.27 | 155.44999 | 153.09 | 330798 |
| 1720219200 | 152.22999 | -3.41 | -2.19 | 154.85 | 155.54 | 152.1 | 203963 |
| 1720040640 | 155.63999 | 1.08 | 0.70 | 154.3 | 157.07149 | 153.12 | 189859 |
| 1719960000 | 154.56 | -1.59 | -1.02 | 154.08 | 155 | 152.16 | 392457 |
| 1719873600 | 156.15 | -6 | -3.70 | 162.74 | 163.29 | 155.69 | 388243 |
| 1719614400 | 162.15 | 0 | 0.00 | 162.15 | 162.15 | 162.15 | 0 |
| 1719528000 | 162.15 | -0.03 | -0.02 | 161.96 | 162.72 | 160.44999 | 309954 |
| 1719441600 | 162.18 | -1.5 | -0.92 | 162.07 | 162.84 | 161.08 | 253137 |
| 1719355200 | 163.68 | -2.26 | -1.36 | 166.16 | 166.21 | 161.1801 | 711215 |
| 1719268800 | 165.94 | 5.72 | 3.57 | 161.1 | 166.72 | 160.63999 | 707256 |
| 1719009600 | 160.22 | -2.65 | -1.63 | 163.05 | 163.75 | 160 | 1112296 |
| 1718923200 | 162.87 | -1.14 | -0.70 | 163.72 | 165.36 | 162.22 | 282938 |
| 1718750400 | 164.01 | -2.41 | -1.45 | 164.97 | 166.47999 | 162.97999 | 319043 |
| 1718664000 | 166.41999 | 3.68 | 2.26 | 163.25 | 166.5 | 162.94999 | 470064 |
| 1718404800 | 162.74 | -4.89 | -2.92 | 163.63 | 164.38 | 161.9 | 401412 |
| 1718318400 | 167.63 | -2.46 | -1.45 | 169.26 | 169.455 | 166.12 | 337909 |
| 1718232000 | 170.09 | 5.44 | 3.30 | 172.86 | 177.02 | 169.42 | 496437 |
| 1718145600 | 164.65 | -4.05 | -2.40 | 167.53 | 167.53 | 164.5189 | 572290 |
| 1718059200 | 168.7 | -0.54 | -0.32 | 166.93 | 168.98 | 165.22999 | 402030 |
| 1717800000 | 169.24 | -5.6 | -3.20 | 170.72 | 172.83 | 167.06 | 1021693 |
| 1717713600 | 174.84 | -1.84 | -1.04 | 175.63 | 177.99 | 174.08 | 1094346 |
| 1717627200 | 176.68 | 4.11 | 2.38 | 173.92 | 176.93 | 172.8428 | 370153 |
| 1717540800 | 172.57 | -4.72 | -2.66 | 175.96 | 177.6 | 172.49 | 333041 |
| 1717454400 | 177.29 | 0.94 | 0.53 | 178.78 | 179.92 | 176.89 | 432182 |
| 1717195200 | 176.35 | 0.97 | 0.55 | 176.57 | 179.12 | 173.15 | 390824 |
| 1717108800 | 175.38 | 5.52 | 3.25 | 171.67 | 175.58 | 170.51 | 268700 |
| 1717022400 | 169.86 | -2.38 | -1.38 | 169.69 | 171.09 | 168.28 | 182924 |
| 1716936000 | 172.24 | -2.38 | -1.36 | 175.69 | 176.625 | 171.38 | 147415 |
| 1716590400 | 174.62 | 1.94 | 1.12 | 174.84 | 175.48 | 173.33 | 182609 |
| 1716504000 | 172.68 | -1.9 | -1.09 | 175.85 | 176.15 | 171.2 | 260541 |
| 1716417600 | 174.58 | -3.69 | -2.07 | 176.64 | 177.14 | 171.8 | 521392 |
| 1716331200 | 178.27 | -4.32 | -2.37 | 181.84 | 181.84 | 177.865 | 224856 |
| 1716244800 | 182.59 | -0.41 | -0.22 | 183.02 | 184.982 | 182.38 | 232658 |
| 1715985600 | 183 | -0.03 | -0.02 | 183.75 | 183.75 | 181.5801 | 247511 |
| 1715899200 | 183.03 | -5.1 | -2.71 | 187 | 187.83 | 182.93 | 536435 |
| 1715812800 | 188.13 | 6.32 | 3.48 | 186.03 | 189.96 | 185.34 | 481863 |
| 1715726400 | 181.81 | 1.72 | 0.96 | 182.27 | 182.32 | 180.31 | 211378 |
| 1715640000 | 180.09 | -0.19 | -0.11 | 181.56 | 182.73 | 179.7725 | 231202 |
| 1715380800 | 180.28 | -0.76 | -0.42 | 181 | 181.985 | 179.95 | 281907 |
| 1715294400 | 181.04 | 0.32 | 0.18 | 180.64 | 182.4 | 179.5 | 311247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
