News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13 | -8.84353741497 | 147 | 147 | 132 | 35244 | 142.23852274 | DE |
| 4 | -25.5 | -15.987460815 | 159.5 | 164 | 132 | 58652 | 147.10306609 | DE |
| 12 | -17.5 | -11.5511551155 | 151.5 | 175 | 132 | 108768 | 154.49736342 | DE |
| 26 | 28 | 26.4150943396 | 106 | 175 | 105.5 | 172613 | 136.18514631 | DE |
| 52 | -122 | -47.65625 | 256 | 277 | 71.6 | 268156 | 157.62613888 | DE |
| 156 | -146 | -52.1428571429 | 280 | 385 | 71.6 | 208289 | 222.94977173 | DE |
| 260 | -146 | -52.1428571429 | 280 | 385 | 71.6 | 208289 | 222.94977173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 142 | -1 | -0.70 | 142 | 142 | 142 | 62664 |
| 1721320200 | 143 | 0 | 0.00 | 142 | 143 | 142 | 34774 |
| 1721233800 | 143 | 1 | 0.70 | 143 | 143.5 | 141.5 | 17989 |
| 1721147400 | 142 | 1 | 0.71 | 141.5 | 142 | 140 | 50060 |
| 1721061000 | 141 | -5 | -3.42 | 147 | 147 | 141 | 10731 |
| 1720801800 | 146 | 0.75 | 0.52 | 141.5 | 146 | 140 | 13859 |
| 1720715400 | 145.25 | 3.25 | 2.29 | 145.25 | 145.25 | 145.25 | 8119 |
| 1720629000 | 142 | -1 | -0.70 | 143.5 | 144.5 | 142 | 165327 |
| 1720542600 | 143 | 1.5 | 1.06 | 141.5 | 143 | 141.5 | 316239 |
| 1720456200 | 141.5 | -1.5 | -1.05 | 148 | 148 | 141.5 | 23744 |
| 1720197000 | 143 | -1 | -0.69 | 141.5 | 143 | 141.5 | 4870 |
| 1720110600 | 144 | -4 | -2.70 | 148 | 148 | 143 | 44059 |
| 1720024200 | 148 | -1 | -0.67 | 149 | 149 | 148 | 5989 |
| 1719937800 | 149 | -4 | -2.61 | 153 | 153 | 149 | 55547 |
| 1719851400 | 153 | -2.5 | -1.61 | 157.5 | 157.5 | 153 | 23083 |
| 1719592200 | 155.5 | 1.5 | 0.97 | 157.5 | 164 | 155.5 | 186544 |
| 1719505800 | 154 | 0 | 0.00 | 158 | 158.5 | 154 | 36754 |
| 1719419400 | 154 | -4 | -2.53 | 156 | 156 | 154 | 21846 |
| 1719333000 | 158 | -2 | -1.25 | 160 | 160.5 | 156 | 35249 |
| 1719246600 | 160 | 5.5 | 3.56 | 159.5 | 161 | 159 | 55594 |
| 1718987400 | 154.5 | -4.5 | -2.83 | 160.5 | 160.5 | 154.5 | 76406 |
| 1718901000 | 159 | 1 | 0.63 | 161 | 164 | 159 | 264314 |
| 1718814600 | 158 | -1.5 | -0.94 | 162 | 162 | 158 | 19341 |
| 1718728200 | 159.5 | -3 | -1.85 | 162.5 | 163 | 159.5 | 13385 |
| 1718641800 | 162.5 | 1 | 0.62 | 162 | 164 | 160.5 | 87569 |
| 1718382600 | 161.5 | -1.5 | -0.92 | 161.5 | 161.5 | 161.5 | 11513 |
| 1718296200 | 163 | -3.5 | -2.10 | 162.5 | 163 | 160 | 23944 |
| 1718209800 | 166.5 | 1.75 | 1.06 | 165 | 166.5 | 163.5 | 26041 |
| 1718123400 | 164.75 | 2.25 | 1.38 | 162.5 | 164.75 | 162.5 | 2174 |
| 1718037000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 14310 |
| 1717777800 | 162.5 | -0.5 | -0.31 | 163 | 172 | 162.5 | 45002 |
| 1717691400 | 163 | -4.5 | -2.69 | 169 | 170 | 163 | 40096 |
| 1717605000 | 167.5 | 0.25 | 0.15 | 170.5 | 173 | 167.5 | 26662 |
| 1717518600 | 167.25 | 0.25 | 0.15 | 171 | 171 | 165.5 | 37506 |
| 1717432200 | 167 | 2 | 1.21 | 165 | 175 | 163.5 | 119025 |
| 1717173000 | 165 | 1 | 0.61 | 164 | 167 | 162.5 | 42191 |
| 1717086600 | 164 | -1 | -0.61 | 164 | 164 | 164 | 69892 |
| 1717000200 | 165 | -2 | -1.20 | 166 | 166 | 164 | 24086 |
| 1716913800 | 167 | -3 | -1.76 | 166 | 167.5 | 163 | 72332 |
| 1716568200 | 170 | 9.5 | 5.92 | 160 | 172 | 160 | 961296 |
| 1716481800 | 160.5 | -1 | -0.62 | 161.5 | 161.5 | 160.5 | 22515 |
| 1716395400 | 161.5 | 0.5 | 0.31 | 157 | 161.5 | 157 | 119078 |
| 1716309000 | 161 | 7.5 | 4.89 | 157 | 161 | 157 | 509978 |
| 1716222600 | 153.5 | 4.75 | 3.19 | 150 | 153.5 | 150 | 74850 |
| 1715963400 | 148.75 | 3.75 | 2.59 | 148.5 | 150 | 148.5 | 496375 |
| 1715877000 | 145 | 3 | 2.11 | 145 | 145 | 143 | 196945 |
| 1715790600 | 142 | -0.5 | -0.35 | 142 | 142 | 142 | 26084 |
| 1715704200 | 142.5 | 1 | 0.71 | 142.5 | 142.5 | 142.5 | 16236 |
| 1715617800 | 141.5 | -6.5 | -4.39 | 141.5 | 142 | 141.5 | 302870 |
| 1715358600 | 148 | 6 | 4.23 | 148.5 | 148.5 | 141.5 | 161043 |
| 1715272200 | 142 | -5 | -3.40 | 146.5 | 146.5 | 140.5 | 65010 |
| 1715185800 | 147 | 2 | 1.38 | 145.5 | 147 | 144.5 | 15115 |
| 1715099400 | 145 | -5 | -3.33 | 150 | 150 | 145 | 34475 |
| 1714753800 | 150 | 2.5 | 1.69 | 148 | 150 | 143.5 | 37020 |
| 1714667400 | 147.5 | -3.5 | -2.32 | 149.5 | 149.5 | 145 | 881562 |
| 1714581000 | 151 | 1 | 0.67 | 154.5 | 154.5 | 150 | 67279 |
| 1714494600 | 150 | -3 | -1.96 | 151.5 | 152 | 150 | 76434 |
| 1714408200 | 153 | 2 | 1.32 | 151.5 | 153 | 151.5 | 55558 |
| 1714149000 | 151 | 0 | 0.00 | 154.5 | 154.5 | 151 | 43094 |
| 1714062600 | 151 | -6 | -3.82 | 155.5 | 155.5 | 151 | 11050 |
| 1713976200 | 157 | 0.5 | 0.32 | 157 | 158 | 156 | 19205 |
| 1713889800 | 156.5 | -3 | -1.88 | 161 | 161 | 156.5 | 41668 |
| 1713803400 | 159.5 | 0.5 | 0.31 | 161 | 161 | 159.5 | 26369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
