News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 146.05 | -2.3 | -1.55 | 140.8 | 151.94999 | 138.94999 | 9689 |
| 1742837400 | 148.35 | -2.75 | -1.82 | 155.69999 | 157.35 | 145.44999 | 22545 |
| 1742578200 | 151.1 | -1.25 | -0.82 | 147.9 | 152.44999 | 141.55 | 12153 |
| 1742491800 | 152.35 | -15.45 | -9.21 | 158.69999 | 159.69999 | 152.25 | 4400 |
| 1742405400 | 167.8 | -1.6 | -0.94 | 175.3 | 175.3 | 164.69999 | 3375 |
| 1742319000 | 169.4 | -9.15 | -5.12 | 167.8 | 171.45 | 167.3 | 2921 |
| 1742232600 | 178.55 | 17.1 | 10.59 | 173.5 | 179.7 | 172.95 | 569 |
| 1741973400 | 161.44999 | 3.3 | 2.09 | 164.69999 | 167.05 | 160.4 | 576 |
| 1741887000 | 158.15 | 2.8 | 1.80 | 158.15 | 158.15 | 158.15 | 0 |
| 1741800600 | 155.35 | -1.25 | -0.80 | 158.19999 | 163.65 | 151.19999 | 1269 |
| 1741714200 | 156.6 | 4.8 | 3.16 | 156.6 | 164.3 | 153.1 | 2907 |
| 1741627800 | 151.8 | -14.95 | -8.97 | 157.5 | 157.9 | 146.4 | 972 |
| 1741368600 | 166.75 | 2.6 | 1.58 | 171.9 | 177.85 | 164.55 | 2950 |
| 1741282200 | 164.15 | 4.5 | 2.82 | 178.1 | 179.65 | 159.9 | 1417 |
| 1741195800 | 159.65 | 21.3 | 15.40 | 151 | 161.9 | 145.9 | 42438 |
| 1741109400 | 138.35 | -14.4 | -9.43 | 146.3 | 151.3 | 135.3 | 14309 |
| 1741023000 | 152.75 | 0.65 | 0.43 | 152.8 | 155.15 | 148.6 | 12840 |
| 1740763800 | 152.1 | -13.15 | -7.96 | 147 | 154.55 | 145.44999 | 8527 |
| 1740677400 | 165.25 | -5.25 | -3.08 | 165.6 | 168.65 | 158.65 | 175920 |
| 1740591000 | 170.5 | 16.75 | 10.89 | 170.5 | 170.5 | 170.5 | 19513 |
| 1740504600 | 153.75 | 6.9 | 4.70 | 156.6 | 156.85 | 146.75 | 140114 |
| 1740418200 | 146.85 | -34.7 | -19.11 | 158 | 159.44999 | 142.3 | 26832 |
| 1740159000 | 181.55 | 17.25 | 10.50 | 176.9 | 184.4 | 167.8 | 152878 |
| 1740072600 | 164.3 | 23.7 | 16.86 | 159.4 | 182.5 | 157.69999 | 213879 |
| 1739986200 | 140.6 | -3.3 | -2.29 | 142.19999 | 145.3 | 137.9 | 34141 |
| 1739899800 | 143.9 | 0.9 | 0.63 | 147.69999 | 153.35 | 139.3 | 115199 |
| 1739813400 | 143 | 10.25 | 7.72 | 138.19999 | 143.65 | 134.35 | 285 |
| 1739554200 | 132.75 | 6 | 4.73 | 143.19999 | 144.75 | 128.35 | 5705 |
| 1739467800 | 126.75 | 1.05 | 0.84 | 127.9 | 130.4 | 118.1 | 57910 |
| 1739381400 | 125.7 | 6.6 | 5.54 | 119.2 | 127.5 | 119.2 | 91069 |
| 1739295000 | 119.1 | 10.05 | 9.21 | 101.9 | 120.6 | 100.5 | 333427 |
| 1739208600 | 109.053 | 9.59 | 9.64 | 106 | 110.3455 | 104.5205 | 111814 |
| 1738949400 | 99.4605 | 6.76 | 7.29 | 101.293 | 103.99 | 96.229 | 226208 |
| 1738863000 | 92.6995 | 2.96 | 3.29 | 89.223 | 94.484 | 89.223 | 81350 |
| 1738776600 | 89.743 | -7.21 | -7.44 | 90.847 | 93.9245 | 85.804 | 63585 |
| 1738690200 | 96.9515 | 4.22 | 4.55 | 91.094 | 97.2305 | 89.442 | 61058 |
| 1738603800 | 92.733 | 0.2 | 0.22 | 85.392 | 95.132 | 83.1815 | 427 |
| 1738344600 | 92.5325 | -1.86 | -1.97 | 92.832 | 99.1585 | 91.511 | 866 |
| 1738258200 | 94.3945 | 2.62 | 2.85 | 87.105 | 94.5425 | 84.4765 | 4938 |
| 1738171800 | 91.7755 | 16.17 | 21.39 | 87.881 | 94.035 | 85.649 | 87949 |
| 1738085400 | 75.604 | -0.44 | -0.58 | 75.476 | 78.4495 | 74.6335 | 69 |
| 1737999000 | 76.0465 | 4.47 | 6.24 | 73.444 | 76.843 | 71.3615 | 15234 |
| 1737739800 | 71.577 | 3.69 | 5.43 | 70.32 | 71.8745 | 69.1145 | 42182 |
| 1737653400 | 67.8905 | -0.65 | -0.94 | 67.75 | 68.1105 | 67.75 | 8814 |
| 1737567000 | 68.537 | 0.12 | 0.17 | 66.11 | 69.1725 | 65.5215 | 15087 |
| 1737480600 | 68.4205 | -4.53 | -6.22 | 69 | 69.13 | 67.4105 | 34247 |
| 1737394200 | 72.955 | 5.17 | 7.63 | 72.955 | 72.955 | 72.955 | 0 |
| 1737135000 | 67.7825 | 4 | 6.27 | 64.769999 | 69.046 | 63.1625 | 721 |
| 1737048600 | 63.7845 | -0.32 | -0.50 | 63.7845 | 63.7845 | 63.7845 | 59 |
| 1736962200 | 64.1035 | 0.88 | 1.39 | 63.3 | 65.424 | 61.454 | 15812 |
| 1736875800 | 63.226 | 1.46 | 2.36 | 63.915 | 66.319999 | 62.5935 | 1435 |
| 1736789400 | 61.77 | -0.71 | -1.14 | 61.77 | 61.77 | 61.77 | 0 |
| 1736530200 | 62.482 | -3.36 | -5.11 | 63 | 63.115 | 62.092 | 3419 |
| 1736443800 | 65.8435 | 0.45 | 0.68 | 65.949 | 67.603 | 64.1855 | 502847 |
| 1736357400 | 65.397 | -1.76 | -2.62 | 65.561 | 66.3415 | 62.8795 | 3244 |
| 1736271000 | 67.156 | -1.67 | -2.43 | 65.599999 | 67.903 | 64.9805 | 2282 |
| 1736184600 | 68.8285 | 0.6 | 0.88 | 69.255 | 71.8295 | 66.334 | 5093 |
| 1735925400 | 68.2305 | 0.43 | 0.64 | 68.2305 | 68.2305 | 68.2305 | 0 |
| 1735839000 | 67.799 | 2.19 | 3.34 | 68.52 | 68.52 | 64.799 | 783 |
| 1735666200 | 65.607 | 0 | 0.00 | 65.607 | 65.607 | 65.607 | 0 |
| 1735579800 | 65.607 | -1.26 | -1.88 | 65.607 | 65.607 | 65.607 | 0 |
| 1735320600 | 66.866 | 0.63 | 0.96 | 66.641 | 67.031 | 66.2955 | 493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
