News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.91 | 6.52317153525 | 136.59 | 148.02 | 132.55 | 430500 | 138.30059052 | CS |
| 4 | 23.57 | 19.3307635529 | 121.93 | 148.02 | 114.6 | 568675 | 129.741571 | CS |
| 12 | -8.9 | -5.76424870466 | 154.4 | 161.25 | 114.6 | 443990 | 135.90765699 | CS |
| 26 | -11.42 | -7.27759367831 | 156.92 | 188.01 | 114.6 | 383223 | 150.27144863 | CS |
| 52 | -20 | -12.084592145 | 165.5 | 188.01 | 114.6 | 339868 | 150.34173483 | CS |
| 156 | -31.93 | -17.9958293411 | 177.43 | 260 | 97.36 | 305171 | 153.24252501 | CS |
| 260 | 72.93 | 100.496072757 | 72.57 | 260 | 53.29 | 322327 | 138.58309613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 145.5 | 3.56 | 2.51 | 145.34 | 148.02 | 144.85 | 489559 |
| 1721947200 | 141.94 | 7.08 | 5.25 | 135.19999 | 144.31 | 135.125 | 672322 |
| 1721860800 | 134.86 | -4.1 | -2.95 | 138.02 | 139.72 | 134.85 | 341402 |
| 1721774400 | 138.96 | -0.22 | -0.16 | 138.53 | 140.62 | 138.375 | 231001 |
| 1721688000 | 139.18 | 4.02 | 2.97 | 137.65 | 139.27 | 133.915 | 354823 |
| 1721428800 | 135.16 | -1.96 | -1.43 | 136.59 | 137.43 | 132.55 | 552950 |
| 1721342400 | 137.12 | -3.11 | -2.22 | 140.33 | 143.925 | 136.78 | 895586 |
| 1721256000 | 140.22999 | -3.23 | -2.25 | 142.46 | 145.63999 | 140.19 | 856038 |
| 1721169600 | 143.46 | 9.55 | 7.13 | 135.04 | 143.55 | 134.35 | 620266 |
| 1721083200 | 133.91 | 3.69 | 2.83 | 130.69999 | 134.94999 | 129.8 | 620273 |
| 1720824000 | 130.22 | 0.72 | 0.56 | 129.94 | 132.685 | 129.74 | 596343 |
| 1720737600 | 129.5 | 9.33 | 7.76 | 122.97 | 130.27 | 122.45 | 828938 |
| 1720651200 | 120.17 | 4.53 | 3.92 | 116.06 | 120.2555 | 115.54 | 908580 |
| 1720564800 | 115.64 | -0.67 | -0.58 | 116.19 | 116.85 | 114.6 | 666003 |
| 1720478400 | 116.31 | -0.14 | -0.12 | 117.15 | 118.32 | 116.29 | 478479 |
| 1720219200 | 116.45 | -1.56 | -1.32 | 117.11 | 118.3731 | 116.15 | 581366 |
| 1720040640 | 118.01 | 1.44 | 1.24 | 116.55 | 118.58 | 115.81 | 206115 |
| 1719960000 | 116.57 | -0.89 | -0.76 | 117.17 | 117.74 | 115.55 | 436810 |
| 1719873600 | 117.46 | -4.74 | -3.88 | 121.93 | 122.03 | 117.24 | 388854 |
| 1719614400 | 122.2 | 0 | 0.00 | 122.2 | 122.2 | 122.2 | 0 |
| 1719528000 | 122.2 | -1.76 | -1.42 | 123.62 | 123.98 | 121.63 | 629393 |
| 1719441600 | 123.96 | -1.5 | -1.20 | 124.42 | 125.94 | 123.76 | 438409 |
| 1719355200 | 125.46 | -5.85 | -4.46 | 128.77 | 130 | 124.01 | 535672 |
| 1719268800 | 131.31 | 0.44 | 0.34 | 131.24 | 132.97999 | 130.79 | 243315 |
| 1719009600 | 130.87 | -0.43 | -0.33 | 130.93 | 131.85 | 128.22999 | 521380 |
| 1718923200 | 131.3 | 0.28 | 0.21 | 131.16999 | 132.505 | 129.7841 | 443390 |
| 1718750400 | 131.02 | 1.13 | 0.87 | 128.97999 | 131.07 | 128.33 | 451890 |
| 1718664000 | 129.88999 | -1.32 | -1.01 | 130.55 | 131.65 | 128.82 | 285272 |
| 1718404800 | 131.21 | -0.88 | -0.67 | 129.58 | 131.38 | 128.345 | 305691 |
| 1718318400 | 132.09 | -2.44 | -1.81 | 134.03 | 134.53 | 131.36 | 335739 |
| 1718232000 | 134.53 | 3.41 | 2.60 | 136.77 | 138.63999 | 134.16 | 480057 |
| 1718145600 | 131.12 | 2.04 | 1.58 | 128.91 | 133.25 | 128.29499 | 493437 |
| 1718059200 | 129.08 | 0.94 | 0.73 | 127.07 | 129.37 | 126.66 | 815884 |
| 1717800000 | 128.13999 | -3.36 | -2.56 | 129.84 | 131.32 | 128.02 | 646866 |
| 1717713600 | 131.5 | -4.48 | -3.29 | 135.31 | 136.5 | 130.82 | 428744 |
| 1717627200 | 135.97999 | -0.49 | -0.36 | 136.5 | 137.07 | 133.84 | 655430 |
| 1717540800 | 136.47 | -15.61 | -10.26 | 143.05 | 143.965 | 135.61009 | 1076845 |
| 1717454400 | 152.08 | -2.74 | -1.77 | 156.08 | 156.34 | 150.26 | 282712 |
| 1717195200 | 154.82 | 2.73 | 1.79 | 155.36 | 155.59 | 151.63 | 274211 |
| 1717108800 | 152.09 | 2.12 | 1.41 | 150.49 | 153.85 | 149.465 | 271784 |
| 1717022400 | 149.97 | -1.92 | -1.26 | 150.49 | 151.78 | 149.13 | 345257 |
| 1716936000 | 151.88999 | -2.43 | -1.57 | 155.8 | 156 | 151.3794 | 163996 |
| 1716590400 | 154.32 | 1.54 | 1.01 | 153.63999 | 154.77 | 151.36 | 205027 |
| 1716504000 | 152.78 | -2.9 | -1.86 | 156.86 | 156.86 | 151.22999 | 228386 |
| 1716417600 | 155.68 | 1.24 | 0.80 | 153.72 | 158.31 | 153.72 | 423241 |
| 1716331200 | 154.44 | 0.85 | 0.55 | 152.84 | 154.46 | 151.38 | 169454 |
| 1716244800 | 153.59 | 1.57 | 1.03 | 152.35 | 154.19999 | 151.24279 | 207807 |
| 1715985600 | 152.02 | -1.26 | -0.82 | 153.93 | 155.225 | 151.335 | 217996 |
| 1715899200 | 153.28 | -6.42 | -4.02 | 159.09 | 160.49 | 152.96 | 259216 |
| 1715812800 | 159.69999 | 1.19 | 0.75 | 161.02 | 161.25 | 159.095 | 197273 |
| 1715726400 | 158.51 | 0.36 | 0.23 | 159.93 | 159.93 | 156.65 | 322286 |
| 1715640000 | 158.15 | 1.66 | 1.06 | 158.16999 | 159.36 | 157.41999 | 347524 |
| 1715380800 | 156.49 | -0.7 | -0.45 | 157.07 | 157.175 | 154.58 | 375467 |
| 1715294400 | 157.19 | 1.82 | 1.17 | 155.22999 | 157.38 | 154.6 | 141642 |
| 1715208000 | 155.37 | -0.77 | -0.49 | 154.38 | 156.03 | 152.93 | 324158 |
| 1715121600 | 156.13999 | -1.98 | -1.25 | 157.9 | 160.1 | 156.05 | 330181 |
| 1715035200 | 158.12 | 5.7 | 3.74 | 154.58 | 159.46 | 154.58 | 271085 |
| 1714776000 | 152.41999 | 2.06 | 1.37 | 154.4 | 158.78 | 151.19 | 481180 |
| 1714689600 | 150.36 | 6.85 | 4.77 | 146.33 | 150.9 | 143.37 | 706278 |
| 1714603200 | 143.51 | -13.38 | -8.53 | 143.85 | 149.655 | 134.445 | 1481265 |
| 1714516800 | 156.88999 | -5.1 | -3.15 | 159.87 | 160.41 | 156.47999 | 402275 |
| 1714430400 | 161.99 | -0.55 | -0.34 | 164.35 | 165.9652 | 160.845 | 390876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
