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 | 2.5 | 1.70648464164 | 146.5 | 151 | 146.5 | 171171 | 150.42912893 | DE |
| 4 | 6 | 4.1958041958 | 143 | 151 | 139.5 | 99235 | 146.32547277 | DE |
| 12 | -15.5 | -9.42249240122 | 164.5 | 165 | 139.5 | 136243 | 153.65370264 | DE |
| 26 | -206 | -58.0281690141 | 355 | 355 | 139.5 | 207759 | 153.11983877 | DE |
| 52 | -206 | -58.0281690141 | 355 | 355 | 139.5 | 105503 | 153.11983877 | DE |
| 156 | -206 | -58.0281690141 | 355 | 355 | 139.5 | 35538 | 153.11983877 | DE |
| 260 | -206 | -58.0281690141 | 355 | 355 | 139.5 | 21267 | 153.11983877 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 149 | 0 | 0.00 | 149 | 149 | 149 | 19904 |
| 1738258200 | 149 | 0 | 0.00 | 149 | 149 | 148.5 | 91315 |
| 1738171800 | 149 | -2 | -1.32 | 149.5 | 149.5 | 149 | 33136 |
| 1738085400 | 151 | 2 | 1.34 | 149 | 151 | 149 | 542946 |
| 1737999000 | 149 | -1 | -0.67 | 149.5 | 149.5 | 149 | 51222 |
| 1737739800 | 150 | 3 | 2.04 | 146.5 | 150 | 146.5 | 137238 |
| 1737653400 | 147 | 1.5 | 1.03 | 145.5 | 147 | 145 | 195238 |
| 1737567000 | 145.5 | 1 | 0.69 | 144.5 | 145.5 | 144.5 | 94429 |
| 1737480600 | 144.5 | 0 | 0.00 | 144.5 | 144.5 | 144.5 | 41554 |
| 1737394200 | 144.5 | 1 | 0.70 | 143.5 | 144.5 | 143.5 | 44753 |
| 1737135000 | 143.5 | 0.5 | 0.35 | 143 | 144 | 143 | 115941 |
| 1737048600 | 143 | 2.5 | 1.78 | 141 | 143 | 141 | 193086 |
| 1736962200 | 140.5 | 0 | 0.00 | 140.5 | 140.5 | 140.5 | 95507 |
| 1736875800 | 140.5 | 0 | 0.00 | 140.5 | 141 | 140.5 | 27209 |
| 1736789400 | 140.5 | 0.5 | 0.36 | 140.5 | 141 | 140.5 | 25943 |
| 1736530200 | 140 | 0 | 0.00 | 140 | 140.5 | 140 | 41762 |
| 1736443800 | 140 | -1 | -0.71 | 140.5 | 140.5 | 140 | 45106 |
| 1736357400 | 141 | 0 | 0.00 | 141.5 | 141.5 | 139.5 | 70195 |
| 1736271000 | 141 | -1.5 | -1.05 | 142.5 | 142.5 | 141 | 85567 |
| 1736184600 | 142.5 | -0.5 | -0.35 | 143 | 143 | 142.5 | 37799 |
| 1735925400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 14750 |
| 1735839000 | 143 | 0 | 0.00 | 144 | 144 | 143 | 100349 |
| 1735666200 | 143 | 1 | 0.70 | 142.5 | 144 | 142.5 | 201073 |
| 1735579800 | 142 | 0 | 0.00 | 141.5 | 142.5 | 141.5 | 24304 |
| 1735320600 | 142 | -1 | -0.70 | 143 | 143 | 141.5 | 326189 |
| 1735061400 | 143 | -1 | -0.69 | 144 | 144.5 | 143 | 109631 |
| 1734975000 | 144 | -3 | -2.04 | 147 | 147 | 144 | 43468 |
| 1734715800 | 147 | 0 | 0.00 | 147 | 147 | 146.5 | 15833 |
| 1734629400 | 147 | 0 | 0.00 | 146.5 | 147 | 146 | 67035 |
| 1734543000 | 147 | -1.5 | -1.01 | 148.5 | 148.5 | 146.5 | 66770 |
| 1734456600 | 148.5 | -3.5 | -2.30 | 152 | 152 | 148.5 | 111578 |
| 1734370200 | 152 | -2 | -1.30 | 154 | 154 | 152 | 49921 |
| 1734111000 | 154 | 0 | 0.00 | 154 | 154 | 154 | 15777 |
| 1734024600 | 154 | -2 | -1.28 | 156.5 | 156.5 | 154 | 67295 |
| 1733938200 | 156 | 1 | 0.65 | 155.5 | 156.5 | 155.5 | 236639 |
| 1733851800 | 155 | 1 | 0.65 | 154 | 155 | 154 | 128493 |
| 1733765400 | 154 | 0.5 | 0.33 | 154 | 154.33 | 153.08 | 332254 |
| 1733506200 | 153.5 | 0.5 | 0.33 | 153 | 154 | 153 | 118195 |
| 1733419800 | 153 | 0 | 0.00 | 152.5 | 153 | 152.5 | 35064 |
| 1733333400 | 153 | -1 | -0.65 | 152.5 | 153 | 152.5 | 99051 |
| 1733247000 | 154 | 1.5 | 0.98 | 152.5 | 154 | 152.5 | 513699 |
| 1733160600 | 152.5 | -3 | -1.93 | 155.5 | 155.5 | 152.5 | 129234 |
| 1732901400 | 155.5 | 0.1 | 0.06 | 156.5 | 156.5 | 155.5 | 22019 |
| 1732815000 | 155.4 | -1.6 | -1.02 | 157 | 157 | 155.4 | 36249 |
| 1732728600 | 157 | 0.5 | 0.32 | 156.5 | 157 | 156.5 | 680753 |
| 1732642200 | 156.5 | -1 | -0.63 | 158 | 158 | 156 | 64860 |
| 1732555800 | 157.5 | -0.5 | -0.32 | 157 | 158 | 157 | 107619 |
| 1732296600 | 158 | -1 | -0.63 | 159 | 159 | 156.5 | 105211 |
| 1732210200 | 159 | -2.5 | -1.55 | 161.5 | 161.5 | 159 | 88377 |
| 1732123800 | 161.5 | -0.5 | -0.31 | 161.5 | 161.5 | 161.5 | 152146 |
| 1732037400 | 162 | 0 | 0.00 | 162 | 162 | 161 | 97537 |
| 1731951000 | 162 | -1 | -0.61 | 164 | 164 | 162 | 70474 |
| 1731691800 | 163 | 0 | 0.00 | 165 | 165 | 163 | 113328 |
| 1731605400 | 163 | -2 | -1.21 | 165 | 165 | 163 | 67254 |
| 1731519000 | 165 | 0 | 0.00 | 165 | 165 | 164 | 531227 |
| 1731432600 | 165 | 1 | 0.61 | 165 | 165 | 163.5 | 320904 |
| 1731346200 | 164 | -0.5 | -0.30 | 165 | 165 | 164 | 266948 |
| 1731087000 | 164.5 | 0.5 | 0.30 | 164.5 | 164.5 | 164 | 295412 |
| 1731000600 | 164 | 0 | 0.00 | 164 | 164.5 | 164 | 593449 |
| 1730914200 | 164 | 1.5 | 0.92 | 162 | 164 | 162 | 169630 |
| 1730827800 | 162.5 | 1.5 | 0.93 | 162 | 162.5 | 161 | 196131 |
| 1730741400 | 161 | -1 | -0.62 | 162 | 164 | 161 | 356008 |
| 1730482200 | 162 | 0 | 0.00 | 162 | 162 | 161.5 | 8175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
