News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.17 | 6.75150813982 | 121.01 | 131.48 | 118.67 | 601597 | 123.43077985 | CS |
| 4 | -23.43 | -15.352860232 | 152.61 | 164.04 | 110.45 | 1153972 | 136.59944429 | CS |
| 12 | -55.16 | -29.9229684279 | 184.34 | 188.7 | 110.45 | 1068616 | 149.18887541 | CS |
| 26 | -50.82 | -28.2333333333 | 180 | 191.425 | 110.45 | 728698 | 158.18878035 | CS |
| 52 | -104.76 | -44.7807130033 | 233.94 | 235.2 | 110.45 | 544386 | 169.84746465 | CS |
| 156 | -34.05 | -20.8601360044 | 163.23 | 244.04 | 110.45 | 390660 | 174.13466725 | CS |
| 260 | 21.7 | 20.189802754 | 107.48 | 244.04 | 103.68 | 401035 | 172.55160165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 130.06 | 3.56 | 2.81 | 127.29 | 130.35 | 125.55 | 420925 |
| 1745448000 | 126.5 | 2.48 | 2.00 | 127.98 | 131.47999 | 125.27 | 546219 |
| 1745361600 | 124.02 | 3.55 | 2.95 | 122.22 | 124.75 | 121.33 | 662091 |
| 1745275200 | 120.47 | -2.74 | -2.22 | 121.4 | 122.345 | 118.67 | 660845 |
| 1744929600 | 123.21 | 0.61 | 0.50 | 121.01 | 125.16 | 121.01 | 534605 |
| 1744843200 | 122.6 | -4.64 | -3.65 | 126.91 | 127.56 | 121.36 | 617808 |
| 1744756800 | 127.24 | -0.44 | -0.34 | 128.15 | 129.68 | 125.74 | 380717 |
| 1744670400 | 127.68 | 1.72 | 1.37 | 128.78 | 129.81819 | 125.005 | 641524 |
| 1744411200 | 125.96 | 1.59 | 1.28 | 124.7 | 127.32 | 120.59 | 794755 |
| 1744324800 | 124.37 | -8.68 | -6.52 | 128.54 | 129.673 | 121.7 | 1102018 |
| 1744238400 | 133.05 | 19.58 | 17.26 | 111.22 | 134.21 | 110.45 | 1682049 |
| 1744152000 | 113.47 | -6.69 | -5.57 | 125.09 | 125.09 | 111.97 | 1411693 |
| 1744065600 | 120.16 | -6.76 | -5.33 | 121.79 | 128.96 | 117 | 1673124 |
| 1743806400 | 126.92 | -15.69 | -11.00 | 137.47 | 137.47 | 124.295 | 2078555 |
| 1743720000 | 142.61 | -19.19 | -11.86 | 155.75 | 157.59 | 142.60499 | 2236687 |
| 1743633600 | 161.8 | 0.88 | 0.55 | 158.93 | 164.04 | 158.655 | 1032418 |
| 1743547200 | 160.91999 | 3.9 | 2.48 | 157 | 161.55 | 155.19 | 1553850 |
| 1743460800 | 157.02 | 2.46 | 1.59 | 153.63 | 158.47399 | 153.06 | 1016223 |
| 1743201600 | 154.56 | -0.76 | -0.49 | 154.34 | 156.03 | 153 | 1311350 |
| 1743115200 | 155.32 | 2.59 | 1.70 | 152.61 | 157.4 | 151.1801 | 1959761 |
| 1743028800 | 152.72999 | -1.35 | -0.88 | 155.07 | 155.5 | 150.59 | 3500641 |
| 1742942400 | 154.08 | -3.51 | -2.23 | 157.99 | 158.245 | 152.52 | 3251820 |
| 1742856000 | 157.59 | 0.54 | 0.34 | 158.01 | 160.19999 | 155.81 | 2475477 |
| 1742596800 | 157.05 | 0.71 | 0.45 | 156.74 | 158.41999 | 155.19 | 2778653 |
| 1742510400 | 156.34 | 1.61 | 1.04 | 154.43 | 157.16 | 154.43 | 1544118 |
| 1742424000 | 154.72999 | -0.86 | -0.55 | 156.36 | 158.06 | 154.41999 | 2182776 |
| 1742337600 | 155.59 | -2.47 | -1.56 | 158.01 | 159.49 | 154.97999 | 1794167 |
| 1742251200 | 158.06 | 3.97 | 2.58 | 154.09 | 158.63 | 154.09 | 994875 |
| 1741992000 | 154.09 | 3.72 | 2.47 | 151.1 | 155.44 | 151.03 | 873625 |
| 1741905600 | 150.37 | 0.01 | 0.01 | 150.51 | 152.41999 | 149.16999 | 651173 |
| 1741819200 | 150.36 | -2.66 | -1.74 | 153.59 | 154.04 | 150.1 | 1010115 |
| 1741732800 | 153.02 | -3.33 | -2.13 | 156 | 157.33 | 151.22999 | 1209361 |
| 1741646400 | 156.35 | -2.41 | -1.52 | 159.12 | 159.82 | 155.21 | 926666 |
| 1741390800 | 158.76 | 4.56 | 2.96 | 152.81 | 158.84 | 152.81 | 706549 |
| 1741304400 | 154.19999 | -0.29 | -0.19 | 152.78 | 155.34 | 152.22999 | 637862 |
| 1741218000 | 154.49 | -0.19 | -0.12 | 154.55 | 155.88 | 152.99 | 589413 |
| 1741131600 | 154.68 | -0.14 | -0.09 | 152.66 | 156.63999 | 151 | 1115138 |
| 1741045200 | 154.82 | -2.28 | -1.45 | 157.82 | 158.13 | 154.475 | 671701 |
| 1740786000 | 157.1 | -0.62 | -0.39 | 157.32 | 158.62 | 155.5 | 617830 |
| 1740699600 | 157.72 | -0.15 | -0.10 | 157.54 | 158.6 | 156.71 | 513250 |
| 1740613200 | 157.87 | -0.13 | -0.08 | 158.76 | 160.62 | 157.47 | 643415 |
| 1740526800 | 158 | 9.71 | 6.55 | 160.51 | 161.63 | 156.24 | 1139093 |
| 1740440400 | 148.29 | -2.21 | -1.47 | 150.49 | 151.07 | 148.22999 | 427993 |
| 1740181200 | 150.5 | -2.38 | -1.56 | 153.3 | 153.38 | 148.995 | 514129 |
| 1740094800 | 152.88 | -1.78 | -1.15 | 154.84 | 155.11 | 151.36 | 347227 |
| 1740008400 | 154.66 | -4.71 | -2.96 | 158.69999 | 158.69999 | 152.07 | 583489 |
| 1739922000 | 159.37 | 4.68 | 3.03 | 154.66999 | 159.41999 | 154.57 | 561740 |
| 1739576400 | 154.69 | -0.43 | -0.28 | 156.05 | 156.3 | 152.88999 | 595239 |
| 1739490000 | 155.12 | 4.23 | 2.80 | 150.06 | 155.4 | 149.8232 | 521478 |
| 1739403600 | 150.88999 | -3.94 | -2.54 | 153.22999 | 154.63999 | 150.85 | 536297 |
| 1739317200 | 154.83 | 0.53 | 0.34 | 152.65 | 156.72 | 149.69 | 976824 |
| 1739230800 | 154.3 | 2.22 | 1.46 | 152.71 | 154.81 | 150.1575 | 832081 |
| 1738971600 | 152.08 | 0.15 | 0.10 | 152 | 153.895 | 146.03 | 1382332 |
| 1738885200 | 151.93 | -34.85 | -18.66 | 162 | 168.69 | 149.29499 | 2233187 |
| 1738798800 | 186.78 | 2.72 | 1.48 | 185.23 | 187.44 | 184.34 | 515487 |
| 1738712400 | 184.06 | 2 | 1.10 | 182.68 | 184.64 | 181.83 | 336959 |
| 1738626000 | 182.06 | -1.83 | -1.00 | 181.04 | 183.44 | 179.35 | 369983 |
| 1738366800 | 183.89 | -2.41 | -1.29 | 186.34 | 186.35 | 183.02 | 337833 |
| 1738280400 | 186.3 | 3.44 | 1.88 | 184.34 | 188.7 | 183.33 | 342171 |
| 1738194000 | 182.86 | 1.36 | 0.75 | 181 | 183.49 | 180.9 | 320461 |
| 1738107600 | 181.5 | -2.6 | -1.41 | 182.73 | 183.815 | 180.97 | 268235 |
| 1738021200 | 184.1 | 2.6 | 1.43 | 182 | 185.46 | 181.635 | 379377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
