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 | -8.5 | -5.98591549296 | 142 | 146 | 128 | 2113698 | 132.78791918 | DE |
| 4 | 1.5 | 1.13636363636 | 132 | 148 | 128 | 1160748 | 136.58689306 | DE |
| 12 | 31.5 | 30.8823529412 | 102 | 148 | 95.2 | 1295402 | 126.82481065 | DE |
| 26 | 65.5 | 96.3235294118 | 68 | 148 | 65.8 | 1157888 | 109.75920185 | DE |
| 52 | 98.8 | 284.726224784 | 34.7 | 148 | 25 | 1112284 | 77.9158753 | DE |
| 156 | -23.5 | -14.9681528662 | 157 | 166.8 | 25 | 636950 | 68.30666278 | DE |
| 260 | 10.1 | 8.1847649919 | 123.4 | 189.8 | 21.95 | 511006 | 77.5881206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 133.5 | 2.5 | 1.91 | 133 | 135 | 130.5 | 526269 |
| 1730395800 | 131 | -2 | -1.50 | 134.5 | 134.5 | 128 | 883254 |
| 1730309400 | 133 | 3 | 2.31 | 134 | 136.5 | 130.5 | 1777859 |
| 1730223000 | 130 | -3.5 | -2.62 | 136 | 136 | 130 | 2195120 |
| 1730136600 | 133.5 | -4 | -2.91 | 135 | 139 | 133.5 | 4898668 |
| 1729873800 | 137.5 | -6.5 | -4.51 | 142 | 146 | 137.5 | 813591 |
| 1729787400 | 144 | -2 | -1.37 | 148 | 148 | 143.5 | 1803094 |
| 1729701000 | 146 | 5.5 | 3.91 | 139 | 147 | 139 | 890631 |
| 1729614600 | 140.5 | -3 | -2.09 | 142 | 143 | 140 | 787098 |
| 1729528200 | 143.5 | -0.5 | -0.35 | 145 | 145 | 142.5 | 378992 |
| 1729269000 | 144 | 3 | 2.13 | 139 | 145 | 139 | 621358 |
| 1729182600 | 141 | -4.5 | -3.09 | 147 | 147 | 140 | 904686 |
| 1729096200 | 145.5 | 7.5 | 5.43 | 138.5 | 146 | 137 | 831040 |
| 1729009800 | 138 | 2 | 1.47 | 135 | 141 | 135 | 985091 |
| 1728923400 | 136 | -3.5 | -2.51 | 141 | 141 | 136 | 710686 |
| 1728664200 | 139.5 | 1 | 0.72 | 138 | 141 | 137 | 926951 |
| 1728577800 | 138.5 | 1 | 0.73 | 137.5 | 139 | 136 | 1033877 |
| 1728491400 | 137.5 | 4.5 | 3.38 | 132.5 | 138.5 | 132.5 | 540557 |
| 1728405000 | 133 | 1 | 0.76 | 128 | 134.5 | 128 | 1114986 |
| 1728318600 | 132 | 0.5 | 0.38 | 130 | 133.5 | 129.5 | 460493 |
| 1728059400 | 131.5 | 0 | 0.00 | 132 | 136 | 128.5 | 656928 |
| 1727973000 | 131.5 | -1 | -0.75 | 131 | 136 | 130.5 | 677638 |
| 1727886600 | 132.5 | -5 | -3.64 | 138 | 138 | 132.5 | 847960 |
| 1727800200 | 137.5 | -0.5 | -0.36 | 140 | 144 | 137 | 1496696 |
| 1727713800 | 138 | 7.5 | 5.75 | 129.5 | 138.5 | 129.5 | 1465163 |
| 1727454600 | 130.5 | 8 | 6.53 | 122 | 131 | 122 | 12140507 |
| 1727368200 | 122.5 | -2 | -1.61 | 126 | 127.5 | 122 | 690145 |
| 1727281800 | 124.5 | -2.5 | -1.97 | 125 | 127.5 | 124.5 | 1786884 |
| 1727195400 | 127 | -2.5 | -1.93 | 131 | 131.5 | 125.5 | 1307367 |
| 1727109000 | 129.5 | 1 | 0.78 | 131 | 131 | 128.5 | 573184 |
| 1726849800 | 128.5 | 0 | 0.00 | 128.5 | 129.5 | 126.5 | 1272354 |
| 1726763400 | 128.5 | 1.5 | 1.18 | 129.5 | 130.5 | 126 | 729645 |
| 1726677000 | 127 | -2 | -1.55 | 129 | 130 | 123 | 1589040 |
| 1726590600 | 129 | 4.5 | 3.61 | 124.5 | 129 | 123.5 | 2216008 |
| 1726504200 | 124.5 | 3 | 2.47 | 122 | 125 | 122 | 960827 |
| 1726245000 | 121.5 | 2 | 1.67 | 123 | 124 | 118.5 | 461070 |
| 1726158600 | 119.5 | 2 | 1.70 | 119.5 | 120.5 | 116.5 | 1430962 |
| 1726072200 | 117.5 | -3 | -2.49 | 120 | 122 | 115.5 | 1233484 |
| 1725985800 | 120.5 | -10.5 | -8.02 | 131 | 131 | 120.5 | 1315223 |
| 1725899400 | 131 | 8.5 | 6.94 | 124 | 131 | 124 | 1525241 |
| 1725640200 | 122.5 | -6 | -4.67 | 129 | 132 | 119.5 | 3622610 |
| 1725553800 | 128.5 | 29.5 | 29.80 | 107 | 130.5 | 106.5 | 5043256 |
| 1725467400 | 99 | 1 | 1.02 | 98.2 | 100.5 | 95.2 | 1118045 |
| 1725381000 | 98 | -2.5 | -2.49 | 101 | 101.5 | 98 | 846414 |
| 1725294600 | 100.5 | -5 | -4.74 | 105.5 | 107 | 100.5 | 758986 |
| 1725035400 | 105.5 | 2 | 1.93 | 104 | 106 | 103.5 | 514539 |
| 1724949000 | 103.5 | 0.5 | 0.49 | 107 | 107 | 102.5 | 575960 |
| 1724862600 | 103 | -1 | -0.96 | 105 | 106 | 103 | 568978 |
| 1724776200 | 104 | -1 | -0.95 | 102 | 105 | 101 | 609716 |
| 1724430600 | 105 | 1.5 | 1.45 | 105 | 106.5 | 104 | 663850 |
| 1724344200 | 103.5 | -2.5 | -2.36 | 106.5 | 107.5 | 103.5 | 823554 |
| 1724257800 | 106 | 0.5 | 0.47 | 105.5 | 108 | 105.5 | 248465 |
| 1724171400 | 105.5 | 1 | 0.96 | 106.5 | 106.5 | 104.5 | 405565 |
| 1724085000 | 104.5 | 2 | 1.95 | 102 | 105.5 | 101.5 | 584295 |
| 1723825800 | 102.5 | -5.5 | -5.09 | 105 | 110 | 102 | 869982 |
| 1723739400 | 108 | 4.5 | 4.35 | 103 | 109.5 | 103 | 605076 |
| 1723653000 | 103.5 | 1 | 0.98 | 103 | 107 | 102 | 511852 |
| 1723566600 | 102.5 | 2 | 1.99 | 101 | 103 | 99.6 | 379927 |
| 1723480200 | 100.5 | -3 | -2.90 | 101.5 | 103.5 | 98.4 | 902296 |
| 1723221000 | 103.5 | 1.5 | 1.47 | 102 | 106 | 102 | 446269 |
| 1723134600 | 102 | 2.6 | 2.62 | 97 | 102.5 | 97 | 702778 |
| 1723048200 | 99.4 | 1.2 | 1.22 | 102 | 103.5 | 98.4 | 850551 |
| 1722961800 | 98.2 | 1.6 | 1.66 | 96.4 | 104.5 | 95.2 | 1215962 |
| 1722875400 | 96.6 | -6.9 | -6.67 | 100.5 | 100.5 | 90 | 2929702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
