News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.53 | 8.16292134831 | 178 | 193.51 | 178 | 59801 | 183.49936122 | CS |
| 4 | 40.19 | 26.3817776027 | 152.34 | 193.51 | 146.76 | 55446 | 170.85388618 | CS |
| 12 | 47.91 | 33.1281980362 | 144.62 | 193.51 | 144.62 | 65216 | 156.86953297 | CS |
| 26 | 32.55 | 20.3462932867 | 159.98 | 193.51 | 138.13 | 55651 | 157.63724852 | CS |
| 52 | 50.3 | 35.3652534627 | 142.23 | 193.51 | 115 | 63691 | 148.54699594 | CS |
| 156 | 44.71 | 30.2462454336 | 147.82 | 200.51 | 115 | 70738 | 149.40278156 | CS |
| 260 | 91.93 | 91.3817097416 | 100.6 | 200.51 | 49.35 | 70369 | 128.10873454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 192.53 | 4.52 | 2.40 | 190.74 | 193.51 | 189.94 | 62663 |
| 1721943600 | 188.01 | 6.87 | 3.79 | 180.98 | 191.13 | 180.98 | 101171 |
| 1721857200 | 181.14 | -1.88 | -1.03 | 183.5 | 184.84 | 180.76 | 78310 |
| 1721770800 | 183.02 | 1.96 | 1.08 | 179.36 | 183.19 | 179.36 | 49139 |
| 1721684400 | 181.06 | 3.01 | 1.69 | 179.505 | 181.11 | 178.92 | 40202 |
| 1721425200 | 178.05 | 0 | 0.00 | 178.05 | 178.05 | 178.05 | 0 |
| 1721338800 | 178.05 | 0.25 | 0.14 | 177.45 | 181.33 | 176.65 | 96737 |
| 1721252400 | 177.8 | 1 | 0.57 | 174.89 | 178.42 | 174.89 | 100366 |
| 1721166000 | 176.8 | 5.97 | 3.49 | 172 | 176.96 | 171.77 | 63256 |
| 1721079600 | 170.83 | 2.5 | 1.49 | 170.075 | 172 | 169.18 | 45775 |
| 1720820400 | 168.33 | 2.08 | 1.25 | 166.37 | 170.2 | 166.37 | 59638 |
| 1720734000 | 166.25 | 7.32 | 4.61 | 160 | 166.36 | 160 | 102174 |
| 1720647600 | 158.93 | 3.76 | 2.42 | 155.09 | 158.93 | 155.09 | 29276 |
| 1720561200 | 155.16999 | 0.92 | 0.60 | 154.41999 | 155.34 | 153 | 41478 |
| 1720474800 | 154.25 | 1.72 | 1.13 | 152.58 | 154.26 | 151.71 | 31743 |
| 1720215600 | 152.53 | -2.3 | -1.49 | 153.96 | 155.04 | 152.18 | 55716 |
| 1720129200 | 154.83 | 0.11 | 0.07 | 154.12 | 156.9 | 153.56 | 16229 |
| 1720042800 | 154.72 | 5.1 | 3.41 | 150.16 | 154.72 | 150.16 | 30425 |
| 1719956400 | 149.62 | -3.15 | -2.06 | 147.55 | 149.77 | 146.76 | 48630 |
| 1719610800 | 152.77 | 1 | 0.66 | 152.34 | 153.69 | 151.38 | 33032 |
| 1719524400 | 151.77 | 2.49 | 1.67 | 149.06 | 152.07 | 149.06 | 63135 |
| 1719438000 | 149.28 | -0.09 | -0.06 | 148.19 | 149.41 | 147.44 | 40981 |
| 1719351600 | 149.37 | -1.32 | -0.88 | 150.63 | 150.63 | 148.93 | 34970 |
| 1719265200 | 150.69 | 1.05 | 0.70 | 149.66999 | 151.61 | 149.37 | 54056 |
| 1719006000 | 149.63999 | 0.83 | 0.56 | 148.75 | 150.47 | 148.09 | 721405 |
| 1718919600 | 148.81 | -0.55 | -0.37 | 150.88999 | 150.88999 | 147.44 | 116478 |
| 1718833200 | 149.36 | -0.86 | -0.57 | 149.1 | 152.85 | 148.85 | 39187 |
| 1718746800 | 150.22 | -1.56 | -1.03 | 150.91999 | 152 | 149.76 | 72915 |
| 1718660400 | 151.78 | 0.03 | 0.02 | 150.46 | 152.25 | 149.8 | 45863 |
| 1718401200 | 151.75 | -1.25 | -0.82 | 150.38 | 152.38999 | 150.11 | 63897 |
| 1718314800 | 153 | -0.27 | -0.18 | 150 | 153.31 | 149.01 | 58318 |
| 1718228400 | 153.27 | 2.3 | 1.52 | 151.93 | 157.22999 | 151.93 | 64672 |
| 1718142000 | 150.97 | 0.27 | 0.18 | 148.97999 | 150.97 | 148.49 | 49329 |
| 1718055600 | 150.69999 | 3.69 | 2.51 | 145.77 | 151.62 | 145.77 | 27335 |
| 1717796400 | 147.01 | -1.36 | -0.92 | 147.08 | 147.22999 | 145.75 | 37676 |
| 1717710000 | 148.37 | -2.4 | -1.59 | 150.15 | 151.03 | 148.22999 | 82861 |
| 1717623600 | 150.77 | -0.3 | -0.20 | 151.09 | 152.87 | 150.26 | 67671 |
| 1717537200 | 151.07 | -0.96 | -0.63 | 152.57 | 153.08 | 150.18 | 64929 |
| 1717450800 | 152.03 | -0.8 | -0.52 | 154.75 | 154.75 | 151.56 | 49826 |
| 1717191600 | 152.83 | 0.84 | 0.55 | 153.52 | 154.4 | 150.31 | 120152 |
| 1717105200 | 151.99 | 0.84 | 0.56 | 151.76 | 152.26 | 150.93 | 41923 |
| 1717018800 | 151.15 | -2.7 | -1.75 | 151.58 | 152.49 | 150.72 | 61223 |
| 1716932400 | 153.85 | -1.12 | -0.72 | 154.31 | 155.27 | 153.44999 | 71054 |
| 1716846000 | 154.97 | 2.44 | 1.60 | 150.72999 | 154.97 | 150.72999 | 12692 |
| 1716586800 | 152.53 | 0.47 | 0.31 | 152.28 | 153.25 | 151.88999 | 22676 |
| 1716500400 | 152.06 | -2.19 | -1.42 | 152.96 | 152.96 | 151.02 | 29063 |
| 1716414000 | 154.25 | -1.74 | -1.12 | 155.61 | 156 | 153.88 | 33899 |
| 1716327600 | 155.99 | -1.71 | -1.08 | 156.88 | 157.88 | 155.22 | 34292 |
| 1715982000 | 157.69999 | -0.89 | -0.56 | 158.59 | 158.91999 | 155.74 | 50376 |
| 1715895600 | 158.59 | -0.4 | -0.25 | 158.87 | 160.33 | 158.46 | 27873 |
| 1715809200 | 158.99 | 4.42 | 2.86 | 156.46 | 160.91 | 156.01 | 78712 |
| 1715722800 | 154.57 | 0.36 | 0.23 | 155.15 | 157.25 | 154.44999 | 32649 |
| 1715636400 | 154.21 | -1.71 | -1.10 | 156.38 | 157.76 | 153.33 | 50500 |
| 1715377200 | 155.91999 | 1.81 | 1.17 | 155.25 | 156.11 | 152.69999 | 37817 |
| 1715290800 | 154.11 | 3.12 | 2.07 | 151.01 | 154.41999 | 151.01 | 43736 |
| 1715204400 | 150.99 | -2.68 | -1.74 | 152.38 | 153.4 | 150.43 | 68635 |
| 1715118000 | 153.66999 | 1.19 | 0.78 | 151.5 | 155.29 | 151.5 | 71882 |
| 1715031600 | 152.47999 | 4.9 | 3.32 | 148.87 | 152.51 | 148.44999 | 36328 |
| 1714772400 | 147.58 | 4.74 | 3.32 | 144.62 | 148.87 | 144.62 | 48080 |
| 1714686000 | 142.84 | -1.06 | -0.74 | 139.6 | 145.47999 | 138.13 | 84454 |
| 1714599600 | 143.9 | 0.54 | 0.38 | 142.78 | 145.56 | 142.78 | 73244 |
| 1714513200 | 143.36 | -3.03 | -2.07 | 145.58 | 146.8 | 142.94 | 66486 |
| 1714426800 | 146.38999 | -1.22 | -0.83 | 147.6 | 148.94999 | 145.3 | 54229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
