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 | 1 | 0.854700854701 | 117 | 120 | 117 | 14697 | 117.87723679 | DE |
| 4 | -29.5 | -20 | 147.5 | 147.5 | 101 | 28484 | 126.86232086 | DE |
| 12 | -39.5 | -25.0793650794 | 157.5 | 169.5 | 101 | 21500 | 137.91100988 | DE |
| 26 | -21 | -15.1079136691 | 139 | 194 | 101 | 17711 | 150.8019816 | DE |
| 52 | 14 | 13.4615384615 | 104 | 194 | 92 | 14505 | 142.94687315 | DE |
| 156 | 50.5 | 74.8148148148 | 67.5 | 194 | 63 | 15848 | 121.87377734 | DE |
| 260 | 49.5 | 72.2627737226 | 68.5 | 194 | 40.5 | 16969 | 102.8615819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 118 | 0 | 0.00 | 118 | 118 | 118 | 12759 |
| 1719246600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 16370 |
| 1718987400 | 118 | 0.5 | 0.43 | 117.5 | 120 | 117.5 | 26315 |
| 1718901000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 3113 |
| 1718814600 | 117.5 | 0.5 | 0.43 | 117 | 117.5 | 117 | 14930 |
| 1718728200 | 117 | -0.5 | -0.43 | 117 | 117 | 117 | 9077 |
| 1718641800 | 117.5 | -1.5 | -1.26 | 119 | 119 | 107.5 | 74429 |
| 1718382600 | 119 | -12 | -9.16 | 131 | 131 | 101 | 146217 |
| 1718296200 | 131 | -9 | -6.43 | 138 | 138 | 131 | 26382 |
| 1718209800 | 140 | 2 | 1.45 | 138 | 140 | 138 | 16850 |
| 1718123400 | 138 | 1 | 0.73 | 137 | 138 | 137 | 11811 |
| 1718037000 | 137 | 2 | 1.48 | 135 | 140 | 135 | 23611 |
| 1717777800 | 135 | -1.5 | -1.10 | 136.5 | 136.5 | 135 | 36042 |
| 1717691400 | 136.5 | -1.5 | -1.09 | 138 | 138 | 136.5 | 4685 |
| 1717605000 | 138 | 2.5 | 1.85 | 135.5 | 138 | 135.5 | 7349 |
| 1717518600 | 135.5 | 2.5 | 1.88 | 133 | 135.5 | 133 | 13081 |
| 1717432200 | 133 | -9 | -6.34 | 142 | 142 | 132 | 66237 |
| 1717173000 | 142 | 0.5 | 0.35 | 141.5 | 142 | 141.5 | 25321 |
| 1717086600 | 141.5 | -2.5 | -1.74 | 144 | 144 | 141.5 | 11925 |
| 1717000200 | 144 | -3.5 | -2.37 | 147.5 | 147.5 | 144 | 23172 |
| 1716913800 | 147.5 | 0.5 | 0.34 | 149.5 | 152.5 | 146 | 56048 |
| 1716568200 | 147 | 1 | 0.68 | 146 | 147 | 146 | 27657 |
| 1716481800 | 146 | 0 | 0.00 | 146 | 146 | 146 | 13896 |
| 1716395400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 6743 |
| 1716309000 | 146 | 0 | 0.00 | 146 | 146 | 146 | 8328 |
| 1716222600 | 146 | -6.5 | -4.26 | 152.5 | 152.5 | 141 | 41762 |
| 1715963400 | 152.5 | 20.5 | 15.53 | 133 | 154 | 133 | 72369 |
| 1715877000 | 132 | -7 | -5.04 | 139 | 139 | 128.5 | 50252 |
| 1715790600 | 139 | 1 | 0.72 | 138 | 139 | 138 | 10414 |
| 1715704200 | 138 | -8.5 | -5.80 | 146.5 | 146.5 | 131.5 | 86742 |
| 1715617800 | 146.5 | -3 | -2.01 | 149.5 | 149.5 | 146.5 | 4637 |
| 1715358600 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 5207 |
| 1715272200 | 149.5 | 1 | 0.67 | 148.5 | 149.5 | 148.5 | 3500 |
| 1715185800 | 148.5 | -1 | -0.67 | 149.5 | 149.5 | 148.5 | 5711 |
| 1715099400 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 8590 |
| 1714753800 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 0 |
| 1714667400 | 149.5 | -2.5 | -1.64 | 152 | 152 | 149.5 | 8639 |
| 1714581000 | 152 | 3 | 2.01 | 149 | 152 | 149 | 3092 |
| 1714494600 | 149 | -3 | -1.97 | 152 | 152 | 149 | 11015 |
| 1714408200 | 152 | 0 | 0.00 | 152 | 152 | 152 | 6330 |
| 1714149000 | 152 | 0.5 | 0.33 | 151.5 | 152 | 151.5 | 3232 |
| 1714062600 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 0 |
| 1713976200 | 151.5 | 1.5 | 1.00 | 150 | 151.5 | 150 | 4542 |
| 1713889800 | 150 | 0 | 0.00 | 150 | 150 | 150 | 8675 |
| 1713803400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 6015 |
| 1713544200 | 150 | 0 | 0.00 | 150 | 150 | 150 | 20577 |
| 1713457800 | 150 | 0 | 0.00 | 150 | 150 | 150 | 1 |
| 1713371400 | 150 | -2.5 | -1.64 | 152.5 | 152.5 | 150 | 10362 |
| 1713285000 | 152.5 | -1 | -0.65 | 153.5 | 153.5 | 152.5 | 8881 |
| 1713198600 | 153.5 | -5.5 | -3.46 | 159 | 159 | 153.5 | 21950 |
| 1712939400 | 159 | 0 | 0.00 | 159 | 159 | 159 | 300 |
| 1712853000 | 159 | 0 | 0.00 | 159 | 159 | 159 | 819 |
| 1712766600 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1712680200 | 159 | 0 | 0.00 | 159 | 159 | 159 | 2093 |
| 1712593800 | 159 | 1.5 | 0.95 | 157.5 | 159 | 157.5 | 5206 |
| 1712334600 | 157.5 | -6.5 | -3.96 | 164 | 164 | 157.5 | 17504 |
| 1712248200 | 164 | 6.5 | 4.13 | 157.5 | 169.5 | 157.5 | 68210 |
| 1712161800 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 3527 |
| 1712075400 | 157.5 | 1 | 0.64 | 156.5 | 157.5 | 156.5 | 28105 |
| 1711647000 | 156.5 | -1 | -0.63 | 157.5 | 157.5 | 156.5 | 16309 |
| 1711560600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 810 |
| 1711474200 | 157.5 | -5 | -3.08 | 162.5 | 162.5 | 157.5 | 10080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
