News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.91 | 3.48004819619 | 141.09 | 146 | 141 | 1713 | 145.09591241 | CS |
| 4 | 9.13 | 6.67056330825 | 136.87 | 146 | 134 | 1079 | 141.38503314 | CS |
| 12 | 2.52 | 1.75634234737 | 143.48 | 147 | 134 | 870 | 142.36790402 | CS |
| 26 | 4 | 2.81690140845 | 142 | 147 | 134 | 680 | 141.83751602 | CS |
| 52 | 12.55 | 9.40427126265 | 133.45 | 147 | 122 | 605 | 138.30891991 | CS |
| 156 | 28.92 | 24.7010591049 | 117.08 | 147 | 112 | 543 | 130.60475174 | CS |
| 260 | 40.45 | 38.3230696352 | 105.55 | 147 | 82 | 591 | 118.99718084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 900 |
| 1721252400 | 146 | 1.5 | 1.04 | 144.5 | 146 | 144.5 | 3450 |
| 1721166000 | 144.5 | 3.49 | 2.48 | 143 | 144.5 | 143 | 1800 |
| 1721079600 | 141.01 | -0.24 | -0.17 | 141.09 | 141.09 | 141 | 700 |
| 1720820400 | 141.25 | 0 | 0.00 | 141.25 | 141.25 | 141.25 | 0 |
| 1720734000 | 141.25 | 0 | 0.00 | 141.25 | 141.25 | 141.25 | 0 |
| 1720647600 | 141.25 | 1.35 | 0.96 | 141 | 141.25 | 141 | 1250 |
| 1720561200 | 139.9 | 0 | 0.00 | 139.9 | 139.9 | 139.9 | 300 |
| 1720474800 | 139.9 | 0 | 0.00 | 139.9 | 139.9 | 139.9 | 528 |
| 1720215600 | 139.9 | 0 | 0.00 | 139.9 | 140 | 139.9 | 1508 |
| 1720129200 | 139.9 | 0.4 | 0.29 | 139.9 | 139.9 | 139.9 | 100 |
| 1720042800 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 45 |
| 1719956400 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1719610800 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1719524400 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 50 |
| 1719438000 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1719351600 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1719265200 | 139.5 | 5.1 | 3.79 | 138.38999 | 139.5 | 138.38999 | 450 |
| 1719006000 | 134.4 | 0.4 | 0.30 | 136.87 | 138 | 134 | 2950 |
| 1718919600 | 134 | 0 | 0.00 | 134 | 134 | 134 | 5 |
| 1718833200 | 134 | -0.1 | -0.07 | 134 | 134 | 134 | 786 |
| 1718746800 | 134.1 | -2.84 | -2.07 | 137.01 | 137.5 | 134.1 | 2226 |
| 1718660400 | 136.94 | -3.08 | -2.20 | 136.66999 | 136.94999 | 136.5 | 1822 |
| 1718401200 | 140.02 | -3.98 | -2.76 | 140.02 | 140.02 | 140.02 | 605 |
| 1718314800 | 144 | -1 | -0.69 | 144 | 145 | 144 | 5700 |
| 1718228400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 650 |
| 1718142000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 330 |
| 1718055600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 24 |
| 1717796400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1717710000 | 145 | 0.9 | 0.62 | 145 | 145 | 145 | 712 |
| 1717623600 | 144.1 | -2.15 | -1.47 | 146.4 | 146.4 | 144.1 | 472 |
| 1717537200 | 146.25 | -0.55 | -0.37 | 146 | 146.25 | 146 | 200 |
| 1717450800 | 146.8 | 0 | 0.00 | 146.8 | 146.8 | 146.8 | 0 |
| 1717191600 | 146.8 | 0 | 0.00 | 146.8 | 146.8 | 146.8 | 0 |
| 1717105200 | 146.8 | 0 | 0.00 | 146.8 | 146.8 | 146.8 | 157 |
| 1717018800 | 146.8 | 1.55 | 1.07 | 146.8 | 146.8 | 146.8 | 100 |
| 1716932400 | 145.25 | 0 | 0.00 | 145.19999 | 145.25 | 145.19999 | 834 |
| 1716846000 | 145.25 | 0 | 0.00 | 145.25 | 145.25 | 145.25 | 8 |
| 1716586800 | 145.25 | 0.07 | 0.05 | 145.25 | 145.25 | 145.25 | 915 |
| 1716500400 | 145.18 | 1.18 | 0.82 | 145.18 | 145.18 | 145.18 | 100 |
| 1716414000 | 144 | -0.94 | -0.65 | 144.1 | 144.1 | 144 | 400 |
| 1716327600 | 144.94 | -0.31 | -0.21 | 145.25 | 145.25 | 144.94 | 300 |
| 1715982000 | 145.25 | 0 | 0.00 | 145.25 | 145.25 | 145.25 | 100 |
| 1715895600 | 145.25 | 0.75 | 0.52 | 145.19999 | 145.25 | 145.19999 | 1104 |
| 1715809200 | 144.5 | -0.75 | -0.52 | 144.5 | 144.5 | 144.5 | 3110 |
| 1715722800 | 145.25 | 0.15 | 0.10 | 145.25 | 145.25 | 145.25 | 1000 |
| 1715636400 | 145.1 | 1.1 | 0.76 | 145.11 | 145.11 | 145.1 | 366 |
| 1715377200 | 144 | -2 | -1.37 | 144.97 | 144.97 | 144 | 709 |
| 1715290800 | 146 | 2 | 1.39 | 145.35 | 146 | 144 | 1616 |
| 1715204400 | 144 | 0 | 0.00 | 144.5 | 147 | 144 | 1900 |
| 1715118000 | 144 | 0 | 0.00 | 144 | 144 | 144 | 419 |
| 1715031600 | 144 | 0 | 0.00 | 144 | 144 | 144 | 144 |
| 1714772400 | 144 | -1.4 | -0.96 | 144 | 144 | 143.56 | 560 |
| 1714686000 | 145.4 | 1.92 | 1.34 | 146.99 | 146.99 | 145.4 | 230 |
| 1714599600 | 143.47999 | 0 | 0.00 | 143.47999 | 143.47999 | 143.47999 | 35 |
| 1714513200 | 143.47999 | 0 | 0.00 | 143.47999 | 143.47999 | 143.47999 | 75 |
| 1714426800 | 143.47999 | 0 | 0.00 | 143.47999 | 143.47999 | 143.47999 | 35 |
| 1714167600 | 143.47999 | 0.71 | 0.50 | 143.43 | 143.47999 | 143.43 | 202 |
| 1714081200 | 142.77 | 0 | 0.00 | 142.77 | 142.77 | 142.77 | 0 |
| 1713994800 | 142.77 | 0 | 0.00 | 142.77 | 142.77 | 142.77 | 0 |
| 1713908400 | 142.77 | 2.77 | 1.98 | 142.77 | 142.77 | 142.77 | 200 |
| 1713822000 | 140 | 2 | 1.45 | 140 | 140 | 140 | 800 |
| 1713562800 | 138 | -2 | -1.43 | 139.99 | 139.99 | 138 | 284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
