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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727211600 | 165.17926 | 4.75 | 2.96 | 161.74534 | 166.02485 | 160.73688 | 0 |
| 1727125200 | 160.42526 | -0.69 | -0.43 | 161.81425 | 164.08531 | 160.42526 | 0 |
| 1726866000 | 161.11241 | 2.36 | 1.49 | 160.57367 | 161.80293 | 159.72855 | 0 |
| 1726779600 | 158.74788 | 2.14 | 1.37 | 160.00124 | 160.10273 | 157.45973 | 0 |
| 1726693200 | 156.60793 | -1.87 | -1.18 | 159.14062 | 163.81831 | 156.5218 | 0 |
| 1726606800 | 158.48135 | -1.18 | -0.74 | 158.64382 | 160.27914 | 157.75801 | 0 |
| 1726520400 | 159.66043 | -0.73 | -0.45 | 160.46258 | 161.07368 | 158.57785 | 0 |
| 1726261200 | 160.38758 | 3.7 | 2.36 | 158.79454 | 161.08579 | 158.75663 | 0 |
| 1726174800 | 156.68539 | 7.98 | 5.37 | 150.65745 | 157.55081 | 150.62373 | 0 |
| 1726088400 | 148.70102 | 1.38 | 0.94 | 146.42781 | 148.81883 | 145.22448 | 0 |
| 1726002000 | 147.3206 | 1.96 | 1.35 | 145.55018 | 147.38229 | 144.20494 | 0 |
| 1725915600 | 145.36528 | 1.6 | 1.11 | 144.38516 | 145.99707 | 144.38516 | 0 |
| 1725656400 | 143.76475 | -4.06 | -2.75 | 147.52436 | 148.12805 | 143.38444 | 0 |
| 1725570000 | 147.82847 | 1.26 | 0.86 | 149.02753 | 149.96253 | 147.66388 | 0 |
| 1725483600 | 146.56774 | -0.9 | -0.61 | 146.64647 | 148.34713 | 145.88591 | 0 |
| 1725397200 | 147.46602 | -6.44 | -4.19 | 152.08124 | 152.13348 | 146.43423 | 0 |
| 1725051600 | 153.90779 | -0.98 | -0.63 | 154.28097 | 154.99959 | 152.74091 | 0 |
| 1724965200 | 154.88304 | 1.77 | 1.15 | 154.02345 | 155.82137 | 153.98133 | 0 |
| 1724878800 | 153.11563 | -3.76 | -2.39 | 154.69783 | 154.71384 | 151.95068 | 0 |
| 1724792400 | 156.87187 | -0.37 | -0.23 | 155.62149 | 156.92576 | 154.90805 | 0 |
| 1724706000 | 157.24134 | -0.03 | -0.02 | 158.5252 | 158.67086 | 156.75989 | 0 |
| 1724446800 | 157.27046 | 2.01 | 1.30 | 156.45228 | 158.0831 | 155.44653 | 0 |
| 1724360400 | 155.25591 | -3.67 | -2.31 | 156.54745 | 156.6962 | 154.19828 | 0 |
| 1724274000 | 158.92939 | 0.94 | 0.60 | 157.79466 | 159.34768 | 156.51831 | 0 |
| 1724187600 | 157.9884 | 1.28 | 0.82 | 158.83962 | 159.99011 | 157.06544 | 0 |
| 1724101200 | 156.70492 | 3.18 | 2.07 | 153.12333 | 156.95189 | 153.07439 | 0 |
| 1723842000 | 153.5291 | 3.72 | 2.48 | 151.27176 | 153.68709 | 150.80021 | 0 |
| 1723755600 | 149.81214 | 1.33 | 0.90 | 149.14168 | 150.52585 | 147.1173 | 0 |
| 1723669200 | 148.4823 | -0.65 | -0.44 | 148.44544 | 148.72452 | 146.40262 | 0 |
| 1723582800 | 149.13298 | 2.24 | 1.52 | 146.5824 | 149.77877 | 146.52843 | 0 |
| 1723496400 | 146.89722 | 4.69 | 3.30 | 143.10516 | 147.7355 | 143.09226 | 0 |
| 1723237200 | 142.20593 | 1.22 | 0.86 | 141.89014 | 142.26812 | 139.67357 | 0 |
| 1723150800 | 140.98737 | 3.07 | 2.23 | 138.73303 | 142.14641 | 138.0863 | 0 |
| 1723064400 | 137.91774 | -4.26 | -3.00 | 143.99322 | 144.01513 | 137.53262 | 0 |
| 1722978000 | 142.18203 | 1.79 | 1.27 | 139.65473 | 143.55713 | 139.15213 | 0 |
| 1722891600 | 140.39309 | -5.12 | -3.52 | 138.92073 | 141.24541 | 134.34399 | 0 |
| 1722632400 | 145.50825 | -3.9 | -2.61 | 151.16891 | 152.00141 | 144.33669 | 0 |
| 1722546000 | 149.40454 | -2.93 | -1.92 | 152.17016 | 153.62007 | 147.65375 | 0 |
| 1722459600 | 152.33039 | 3.86 | 2.60 | 151.83769 | 153.11535 | 150.61921 | 0 |
| 1722373200 | 148.47531 | 0.66 | 0.45 | 148.2886 | 148.99455 | 146.69038 | 0 |
| 1722286800 | 147.81736 | 1.04 | 0.71 | 147.34874 | 147.99031 | 145.42742 | 0 |
| 1722027600 | 146.77546 | 1.03 | 0.70 | 147.68092 | 148.12565 | 146.34382 | 0 |
| 1721941200 | 145.74986 | -3.62 | -2.42 | 146.1012 | 147.11157 | 144.2902 | 0 |
| 1721854800 | 149.36642 | -1.35 | -0.89 | 151.96091 | 153.77294 | 149.28451 | 0 |
| 1721768400 | 150.71475 | 0.4 | 0.27 | 150.19674 | 150.92149 | 149.0757 | 0 |
| 1721682000 | 150.31583 | 0.42 | 0.28 | 149.31583 | 150.51979 | 148.23523 | 0 |
| 1721422800 | 149.89474 | -1.78 | -1.17 | 148.74322 | 150.91978 | 147.73817 | 0 |
| 1721336400 | 151.67576 | -3 | -1.94 | 155.06977 | 155.07041 | 150.69699 | 0 |
| 1721250000 | 154.67729 | -3.02 | -1.92 | 157.7879 | 158.46116 | 154.63352 | 0 |
| 1721163600 | 157.70147 | 4.88 | 3.20 | 154.13591 | 157.73372 | 153.13912 | 0 |
| 1721077200 | 152.8167 | -0.92 | -0.60 | 153.4702 | 154.68658 | 151.41757 | 0 |
| 1720818000 | 153.73279 | 0.53 | 0.35 | 152.26544 | 154.15119 | 151.76401 | 0 |
| 1720731600 | 153.20165 | 3.88 | 2.60 | 152.51916 | 153.50577 | 149.35838 | 0 |
| 1720645200 | 149.32289 | 4.01 | 2.76 | 147.02931 | 149.64387 | 146.99857 | 0 |
| 1720558800 | 145.31547 | -0.28 | -0.19 | 145.68103 | 146.36518 | 144.57529 | 0 |
| 1720472400 | 145.59072 | -0.12 | -0.08 | 144.28295 | 145.66229 | 143.21736 | 0 |
| 1720213200 | 145.70737 | 3.59 | 2.53 | 143.88355 | 146.71373 | 143.83026 | 0 |
| 1720040400 | 142.11365 | 4.95 | 3.61 | 139.15758 | 143.02746 | 139.15758 | 0 |
| 1719954000 | 137.16825 | 0.97 | 0.71 | 136.37831 | 138.10811 | 135.5542 | 0 |
| 1719867600 | 136.20308 | -1.17 | -0.85 | 137.84666 | 138.87916 | 136.20308 | 0 |
| 1719608400 | 137.36926 | -0.67 | -0.49 | 139.13 | 139.66693 | 136.45801 | 0 |
| 1719522000 | 138.04117 | 1 | 0.73 | 138.50967 | 139.11331 | 137.91223 | 0 |
| 1719435600 | 137.03684 | 0.36 | 0.26 | 135.67804 | 137.39015 | 135.32128 | 0 |
| 1719349200 | 136.68069 | -1.53 | -1.11 | 137.45046 | 137.5199 | 136.58961 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
