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 | -2 | -1.08108108108 | 185 | 188 | 181.65 | 1050 | 184.76776233 | CS |
| 4 | -4.97 | -2.64403894238 | 187.97 | 193.59 | 180 | 977 | 186.09844777 | CS |
| 12 | 19 | 11.5853658537 | 164 | 193.59 | 162.5 | 565 | 181.90247281 | CS |
| 26 | 19 | 11.5853658537 | 164 | 193.59 | 159.15 | 436 | 175.46241904 | CS |
| 52 | 41.25 | 29.1005291005 | 141.75 | 193.59 | 134 | 452 | 159.18095598 | CS |
| 156 | 52.85 | 40.6069919324 | 130.15 | 193.59 | 112 | 367 | 141.32320937 | CS |
| 260 | 90.19 | 97.1770283375 | 92.81 | 193.59 | 82 | 360 | 128.81106344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 183 | -0.52 | -0.28 | 184 | 184 | 183 | 590 |
| 1741642800 | 183.52 | -3.23 | -1.73 | 185 | 186 | 181.65 | 1999 |
| 1741387200 | 186.75 | 1.75 | 0.95 | 186 | 186.75 | 185.5 | 1204 |
| 1741300800 | 185 | -1.01 | -0.54 | 184.01 | 185 | 182.4 | 654 |
| 1741214400 | 186.01 | 2.63 | 1.43 | 185 | 188 | 183 | 804 |
| 1741128000 | 183.38 | -2.63 | -1.41 | 184.01 | 184.01 | 181.05 | 630 |
| 1741041600 | 186.01 | 1.51 | 0.82 | 186.01 | 186.01 | 186.01 | 200 |
| 1740782400 | 184.5 | 0.25 | 0.14 | 185.8 | 185.8 | 184 | 595 |
| 1740696000 | 184.25 | -5.75 | -3.03 | 186.48 | 186.48 | 180 | 2712 |
| 1740609600 | 190 | 6.66 | 3.63 | 184.5 | 190 | 184.5 | 1240 |
| 1740523200 | 183.34 | 0 | 0.00 | 183.34 | 183.34 | 183.34 | 54 |
| 1740436800 | 183.34 | 0.84 | 0.46 | 183.34 | 183.34 | 183.34 | 188 |
| 1740177600 | 182.5 | -3.15 | -1.70 | 185.65 | 185.65 | 182.5 | 1158 |
| 1740091200 | 185.65 | -4.35 | -2.29 | 189.5 | 189.8 | 185.65 | 2226 |
| 1740004800 | 190 | 1 | 0.53 | 189.1 | 190.01 | 189 | 900 |
| 1739918400 | 189 | -1 | -0.53 | 190.3 | 193.59 | 188.4 | 1100 |
| 1739572800 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1739486400 | 190 | 0 | 0.00 | 189.8 | 190 | 189.8 | 1800 |
| 1739400000 | 190 | 2.2 | 1.17 | 187.97 | 190 | 187.97 | 500 |
| 1739313600 | 187.8 | 2.97 | 1.61 | 186.85 | 187.8 | 186.85 | 538 |
| 1739227200 | 184.83 | -2.02 | -1.08 | 184.83 | 184.83 | 184.83 | 150 |
| 1738968000 | 186.85 | 0.85 | 0.46 | 186.85 | 186.85 | 186.85 | 290 |
| 1738881600 | 186 | 0.79 | 0.43 | 186 | 186 | 186 | 356 |
| 1738795200 | 185.21 | 3.01 | 1.65 | 183.78 | 185.21 | 183.78 | 560 |
| 1738708800 | 182.2 | 1.5 | 0.83 | 182.2 | 182.2 | 182.2 | 220 |
| 1738622400 | 180.7 | -2.9 | -1.58 | 180.7 | 180.7 | 180.7 | 200 |
| 1738363200 | 183.6 | 1.6 | 0.88 | 180.45 | 183.6 | 180.45 | 200 |
| 1738276800 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1738190400 | 182 | 0.4 | 0.22 | 182 | 182 | 182 | 200 |
| 1738104000 | 181.6 | 0 | 0.00 | 181.6 | 181.6 | 181.6 | 0 |
| 1738017600 | 181.6 | 1.6 | 0.89 | 181.6 | 181.6 | 181.6 | 200 |
| 1737758400 | 180 | -3.5 | -1.91 | 182.01 | 182.01 | 180 | 653 |
| 1737672000 | 183.5 | 2.24 | 1.24 | 181 | 183.5 | 181 | 374 |
| 1737585600 | 181.26 | 1.26 | 0.70 | 181.26 | 181.26 | 181.26 | 155 |
| 1737499200 | 180 | 3 | 1.69 | 179.5 | 180 | 179.5 | 300 |
| 1737412800 | 177 | 0 | 0.00 | 177 | 177 | 177 | 296 |
| 1737153600 | 177 | 0 | 0.00 | 177 | 177 | 177 | 2000 |
| 1737067200 | 177 | 8.42 | 4.99 | 170.1 | 177 | 170.1 | 1420 |
| 1736980800 | 168.58 | 0 | 0.00 | 168.58 | 168.58 | 168.58 | 0 |
| 1736894400 | 168.58 | -0.42 | -0.25 | 168.58 | 168.58 | 168.58 | 100 |
| 1736808000 | 169 | 0 | 0.00 | 168.3 | 169 | 168 | 420 |
| 1736548800 | 169 | 0 | 0.00 | 169 | 169 | 169 | 130 |
| 1736462400 | 169 | 0 | 0.00 | 169 | 169 | 169 | 61 |
| 1736376000 | 169 | 0.21 | 0.12 | 168.6 | 169 | 168.6 | 200 |
| 1736289600 | 168.79 | 1.6 | 0.96 | 168.79 | 168.79 | 168.79 | 1040 |
| 1736203200 | 167.19 | 0 | 0.00 | 168.46 | 168.47 | 167.19 | 310 |
| 1735944000 | 167.19 | 3.19 | 1.95 | 167.19 | 167.19 | 167.19 | 285 |
| 1735857600 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1735684800 | 164 | 1.5 | 0.92 | 164 | 164 | 164 | 275 |
| 1735598400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 50 |
| 1735339200 | 162.5 | -2.5 | -1.52 | 162.5 | 162.5 | 162.5 | 111 |
| 1735080000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1734993600 | 165 | 1 | 0.61 | 164 | 165 | 164 | 1034 |
| 1734734400 | 164 | 0 | 0.00 | 164 | 164 | 164 | 97 |
| 1734648000 | 164 | 0 | 0.00 | 164 | 164 | 164 | 99 |
| 1734561600 | 164 | 0 | 0.00 | 164 | 164 | 164 | 200 |
| 1734475200 | 164 | -0.8 | -0.49 | 163.19999 | 164 | 163.19999 | 300 |
| 1734388800 | 164.8 | 0 | 0.00 | 164.8 | 164.8 | 164.8 | 0 |
| 1734129600 | 164.8 | 0 | 0.00 | 164.8 | 164.8 | 164.8 | 0 |
| 1734043200 | 164.8 | 2 | 1.23 | 164.8 | 164.8 | 164.8 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
