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 | -18.78 | -12.3903147061 | 151.57 | 156.06 | 125.805 | 572336 | 134.18870449 | CS |
| 4 | -49.16 | -27.0184116516 | 181.95 | 189 | 125.805 | 360401 | 151.27868833 | CS |
| 12 | -97.17 | -42.255174813 | 229.96 | 231.99 | 125.805 | 248129 | 172.651209 | CS |
| 26 | -65.1 | -32.8970640255 | 197.89 | 255.0375 | 125.805 | 217969 | 197.47719128 | CS |
| 52 | -250.37 | -65.3434596513 | 383.16 | 397 | 125.805 | 216997 | 246.86765664 | CS |
| 156 | 12.33 | 10.2357629088 | 120.46 | 452 | 103.9 | 325267 | 191.86690689 | CS |
| 260 | 132.55 | 55229.1666667 | 0.24 | 452 | 0.24 | 254535 | 156.69141436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 132.79 | -1.17 | -0.87 | 134.34 | 135.5199 | 131.79 | 265456 |
| 1741304400 | 133.96 | 1 | 0.75 | 131.59 | 134.61 | 129.03 | 285949 |
| 1741218000 | 132.96 | 0.64 | 0.48 | 132.88 | 135.07 | 126.32 | 486820 |
| 1741131600 | 132.32 | 0.74 | 0.56 | 128.62 | 135.47 | 125.805 | 499336 |
| 1741045200 | 131.58 | -5.94 | -4.32 | 140.88999 | 146.6198 | 130.87 | 622674 |
| 1740786000 | 137.52 | -11.04 | -7.43 | 151.57 | 156.06 | 131.57 | 966903 |
| 1740699600 | 148.56 | -0.68 | -0.46 | 149 | 151.53 | 146.26 | 414046 |
| 1740613200 | 149.24 | -1.54 | -1.02 | 151.28 | 153.29 | 146.85 | 335476 |
| 1740526800 | 150.78 | -5.83 | -3.72 | 155.38 | 155.38 | 148.0881 | 366871 |
| 1740440400 | 156.61 | 2.91 | 1.89 | 156.58 | 161.27 | 154 | 339707 |
| 1740181200 | 153.69999 | -7.46 | -4.63 | 163.43 | 164.24 | 153 | 289372 |
| 1740094800 | 161.16 | -1.28 | -0.79 | 163.3 | 165.25 | 158.78 | 274845 |
| 1740008400 | 162.44 | -7.83 | -4.60 | 168.76 | 170.27 | 160.36 | 284248 |
| 1739922000 | 170.27 | 2.21 | 1.32 | 170 | 171.68 | 165.62 | 269286 |
| 1739576400 | 168.06 | -16.45 | -8.92 | 185.16 | 186.44 | 168.035 | 431484 |
| 1739490000 | 184.51 | 4.96 | 2.76 | 180.23 | 184.7831 | 180 | 145403 |
| 1739403600 | 179.55 | -6.09 | -3.28 | 183.45 | 185.59 | 179.54 | 165487 |
| 1739317200 | 185.64 | 2.17 | 1.18 | 182.56 | 187.2838 | 181.2801 | 124184 |
| 1739230800 | 183.47 | 4.33 | 2.42 | 180.01 | 189 | 180.01 | 269517 |
| 1738971600 | 179.14 | -0.56 | -0.31 | 181.95 | 184.34 | 177.98 | 276004 |
| 1738885200 | 179.7 | -5.85 | -3.15 | 187.99 | 192.34 | 179.14 | 241663 |
| 1738798800 | 185.55 | 0.13 | 0.07 | 187.82 | 187.82 | 180.15 | 166988 |
| 1738712400 | 185.42 | 5.14 | 2.85 | 178.5 | 187.01 | 178.335 | 155055 |
| 1738626000 | 180.28 | -2.89 | -1.58 | 180 | 185.07 | 178.9546 | 155721 |
| 1738366800 | 183.17 | -3.73 | -2.00 | 185.5 | 185.75 | 181.54 | 147589 |
| 1738280400 | 186.9 | -2.1 | -1.11 | 190.91 | 190.91 | 182.875 | 124200 |
| 1738194000 | 189 | 4.47 | 2.42 | 184.44 | 190.755 | 184.44 | 120665 |
| 1738107600 | 184.53 | -3.69 | -1.96 | 188.51 | 190.5688 | 184.1 | 117258 |
| 1738021200 | 188.22 | -5.62 | -2.90 | 194.2 | 195.09 | 188.02 | 166200 |
| 1737762000 | 193.84 | 0.44 | 0.23 | 200.55 | 200.56 | 193.24 | 142410 |
| 1737675600 | 193.4 | 0 | 0.00 | 193.4 | 193.4 | 193.4 | 0 |
| 1737589200 | 193.4 | -3.02 | -1.54 | 197.3 | 197.44 | 191.29 | 190405 |
| 1737502800 | 196.42 | 3.77 | 1.96 | 196.72 | 199.097 | 192.31 | 136381 |
| 1737157200 | 192.65 | 2.55 | 1.34 | 192 | 193.12 | 190.48 | 116284 |
| 1737070800 | 190.1 | -1.2 | -0.63 | 190.37 | 193.165 | 187.97 | 150803 |
| 1736984400 | 191.3 | -1.19 | -0.62 | 197.52 | 197.52 | 190.51 | 162805 |
| 1736898000 | 192.49 | -2.5 | -1.28 | 198.44 | 200 | 188 | 321133 |
| 1736811600 | 194.99 | 18.32 | 10.37 | 175.8 | 195.75 | 173.553 | 378339 |
| 1736552400 | 176.67 | -10.75 | -5.74 | 187.55 | 187.55 | 176.01 | 276292 |
| 1736379600 | 187.42 | -2.59 | -1.36 | 188 | 189.19 | 185.3 | 174973 |
| 1736293200 | 190.01 | -1.23 | -0.64 | 192 | 193.42 | 187.75 | 245882 |
| 1736206800 | 191.24 | -5.72 | -2.90 | 199.41 | 200.435 | 191.17 | 217970 |
| 1735947600 | 196.96 | -4.73 | -2.35 | 199.68 | 201.99 | 195 | 248277 |
| 1735861200 | 201.69 | 1.57 | 0.78 | 204.27 | 206.885 | 199.18 | 141556 |
| 1735688400 | 200.12 | -0.99 | -0.49 | 200.17 | 204.69 | 200 | 127854 |
| 1735602000 | 201.11 | 2.13 | 1.07 | 199.53 | 202.255 | 197.06 | 155336 |
| 1735342800 | 198.98 | 0.14 | 0.07 | 197.66 | 200.68 | 195.465 | 146796 |
| 1735256400 | 198.84 | -1.01 | -0.51 | 200 | 201.7 | 197 | 117020 |
| 1735077840 | 199.85 | -2.06 | -1.02 | 202.24 | 202.6144 | 197.47 | 102628 |
| 1734997200 | 201.91 | 0.65 | 0.32 | 201.2 | 204.3172 | 198.99 | 190251 |
| 1734738000 | 201.26 | -3.57 | -1.74 | 200.13 | 206.75 | 200.13 | 478905 |
| 1734651600 | 204.83 | -3.48 | -1.67 | 209.42 | 213.9551 | 201.89 | 186335 |
| 1734565200 | 208.31 | -3.42 | -1.62 | 213.3 | 217.25 | 203.25 | 206621 |
| 1734478800 | 211.73 | -6.76 | -3.09 | 216.46 | 216.46 | 210.2 | 222744 |
| 1734392400 | 218.49 | -10.22 | -4.47 | 227.27 | 228.9985 | 216.3 | 191026 |
| 1734133200 | 228.71 | -2.89 | -1.25 | 229.96 | 231.99 | 226.665 | 126985 |
| 1734046800 | 231.6 | 3.26 | 1.43 | 225.64 | 233.2 | 222.7301 | 121435 |
| 1733960400 | 228.34 | -7.08 | -3.01 | 237.84 | 237.84 | 228.12 | 169114 |
| 1733874000 | 235.42 | 3.18 | 1.37 | 229.65 | 235.86 | 225.84 | 189870 |
| 1733787600 | 232.24 | 7.66 | 3.41 | 233.28 | 243.74 | 231 | 229038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
