News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740071700 | 117.9 | 9.2 | 8.46 | 110.4 | 117.9 | 110.3 | 30893 |
| 1739985300 | 108.7 | -30.2 | -21.74 | 133 | 133 | 104.8 | 91871 |
| 1739898900 | 138.9 | 2.9 | 2.13 | 137.69999 | 140.3 | 136.69999 | 6303 |
| 1739812500 | 136 | -0.6 | -0.44 | 136.3 | 137 | 135.19999 | 4232 |
| 1739553300 | 136.6 | -2.1 | -1.51 | 140.1 | 140.1 | 136.6 | 8708 |
| 1739466900 | 138.69999 | 2.1 | 1.54 | 138.4 | 139.5 | 137.5 | 7145 |
| 1739380500 | 136.6 | -2.8 | -2.01 | 139.4 | 139.5 | 136.5 | 2245 |
| 1739294100 | 139.4 | 1.7 | 1.23 | 136.5 | 139.6 | 136.5 | 3100 |
| 1739207700 | 137.69999 | -1.4 | -1.01 | 138.4 | 139 | 137.69999 | 2386 |
| 1738948500 | 139.1 | -2.1 | -1.49 | 141.1 | 141.69999 | 139.1 | 2016 |
| 1738862100 | 141.19999 | 2.8 | 2.02 | 138.3 | 141.4 | 138 | 5410 |
| 1738775700 | 138.4 | -1.6 | -1.14 | 139.4 | 140.69999 | 138.4 | 4919 |
| 1738689300 | 140 | 0.5 | 0.36 | 139.5 | 141.3 | 139 | 1821 |
| 1738602900 | 139.5 | -2.5 | -1.76 | 138.4 | 140.3 | 137.8 | 3345 |
| 1738343700 | 142 | 2.5 | 1.79 | 140.19999 | 142 | 140 | 3875 |
| 1738257300 | 139.5 | 1.2 | 0.87 | 138.19999 | 140.6 | 137.9 | 1862 |
| 1738170900 | 138.3 | -0.6 | -0.43 | 140.69999 | 142.3 | 137.8 | 6115 |
| 1738084500 | 138.9 | 4.8 | 3.58 | 135.9 | 139.8 | 135.9 | 9056 |
| 1737998100 | 134.1 | 1.3 | 0.98 | 130.69999 | 136.69999 | 130.69999 | 7154 |
| 1737738900 | 132.8 | -1.6 | -1.19 | 134.8 | 135.6 | 132.4 | 7201 |
| 1737652500 | 134.4 | -3 | -2.18 | 137.6 | 138 | 134.19999 | 7412 |
| 1737566100 | 137.4 | 0.5 | 0.37 | 138.1 | 139.69999 | 137 | 6769 |
| 1737479700 | 136.9 | 0.8 | 0.59 | 136.69999 | 138 | 136.69999 | 3796 |
| 1737393300 | 136.1 | 1.6 | 1.19 | 134.69999 | 137 | 134.69999 | 8151 |
| 1737134100 | 134.5 | -1.5 | -1.10 | 136.1 | 136.4 | 133.8 | 5451 |
| 1737047700 | 136 | -1.5 | -1.09 | 138.5 | 138.6 | 134 | 7135 |
| 1736961300 | 137.5 | 3.1 | 2.31 | 135.5 | 138.69999 | 135.44999 | 12230 |
| 1736874900 | 134.4 | -4.4 | -3.17 | 138.3 | 141.44999 | 134.4 | 9362 |
| 1736788500 | 138.8 | -20.2 | -12.70 | 154.3 | 154.3 | 138.4 | 17867 |
| 1736529300 | 159 | -4.2 | -2.57 | 164.69999 | 164.69999 | 157.44999 | 12483 |
| 1736442900 | 163.19999 | 1.2 | 0.74 | 161.8 | 163.19999 | 161.19999 | 925 |
| 1736356500 | 162 | 1.7 | 1.06 | 161.3 | 162.4 | 160.1 | 1219 |
| 1736270100 | 160.3 | 2.4 | 1.52 | 158.6 | 162.4 | 158.19999 | 3456 |
| 1736183700 | 157.9 | 0 | 0.00 | 157.9 | 157.9 | 157.9 | 0 |
| 1735924500 | 157.9 | -4.5 | -2.77 | 162.6 | 162.6 | 157.3 | 2244 |
| 1735838100 | 162.4 | 1.6 | 1.00 | 161.5 | 162.4 | 160.5 | 773 |
| 1735751700 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1735665300 | 160.8 | 0 | 0.00 | 160.8 | 160.8 | 160.8 | 0 |
| 1735578900 | 160.8 | -2.7 | -1.65 | 163.9 | 163.9 | 160.19999 | 3754 |
| 1735319700 | 163.5 | 2.8 | 1.74 | 162.1 | 164.4 | 162.1 | 4667 |
| 1735233300 | 160.69999 | 0 | 0.00 | 160.69999 | 160.69999 | 160.69999 | 0 |
| 1735146900 | 160.69999 | 0 | 0.00 | 160.69999 | 160.69999 | 160.69999 | 0 |
| 1735060500 | 160.69999 | 0 | 0.00 | 160.69999 | 160.69999 | 160.69999 | 0 |
| 1734974100 | 160.69999 | 1 | 0.63 | 159.4 | 162.3 | 159.3 | 5170 |
| 1734714900 | 159.69999 | 0.6 | 0.38 | 159.25 | 163.9 | 156 | 12102 |
| 1734628500 | 159.1 | 0.3 | 0.19 | 156.8 | 163 | 156.8 | 5393 |
| 1734542100 | 158.8 | 2.7 | 1.73 | 157.4 | 159.4 | 155.69999 | 5444 |
| 1734455700 | 156.1 | -4.1 | -2.56 | 159.3 | 159.3 | 156.1 | 2921 |
| 1734369300 | 160.19999 | -1.7 | -1.05 | 162.1 | 162.1 | 157 | 4040 |
| 1734110100 | 161.9 | -1.3 | -0.80 | 164.5 | 165 | 161.9 | 5682 |
| 1734023700 | 163.19999 | -1.8 | -1.09 | 165 | 165 | 163.19999 | 855 |
| 1733937300 | 165 | -0.2 | -0.12 | 163.4 | 165.6 | 163.4 | 494 |
| 1733850900 | 165.19999 | 1.6 | 0.98 | 164.6 | 166 | 163.8 | 3251 |
| 1733764500 | 163.6 | 2.8 | 1.74 | 162.19999 | 164.5 | 162 | 4343 |
| 1733505300 | 160.8 | -1.2 | -0.74 | 160.9 | 162.55 | 160.19999 | 3756 |
| 1733418900 | 162 | -2.1 | -1.28 | 163.19999 | 163.5 | 161 | 4677 |
| 1733332500 | 164.1 | 4.1 | 2.56 | 161.6 | 164.1 | 161.6 | 4711 |
| 1733246100 | 160 | 2.7 | 1.72 | 159 | 161.3 | 157.5 | 3883 |
| 1733159700 | 157.3 | 5 | 3.28 | 152.8 | 158 | 152.8 | 3460 |
| 1732900500 | 152.3 | 0.5 | 0.33 | 151.8 | 153.8 | 150.9 | 40137 |
| 1732814100 | 151.8 | 0.1 | 0.07 | 153.19999 | 153.19999 | 150.6 | 1300 |
| 1732727700 | 151.69999 | 0.7 | 0.46 | 150 | 152.3 | 150 | 4887 |
| 1732641300 | 151 | -4.5 | -2.89 | 154.5 | 154.5 | 150 | 6757 |
| 1732554900 | 155.5 | 0.5 | 0.32 | 155.9 | 156.69999 | 154 | 2492 |
| 1732295700 | 155 | 3.9 | 2.58 | 152.1 | 155.3 | 151.8 | 2236 |
| 1732209300 | 151.1 | 3.4 | 2.30 | 149 | 151.1 | 148.1 | 2725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
