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 | -2.5 | -1.49253731343 | 167.5 | 180 | 165 | 43719 | 170.69797709 | DE |
| 4 | 35 | 26.9230769231 | 130 | 182.5 | 130 | 53626 | 165.90548107 | DE |
| 12 | 70 | 73.6842105263 | 95 | 182.5 | 95 | 35011 | 147.18280625 | DE |
| 26 | 112.5 | 214.285714286 | 52.5 | 182.5 | 35.5 | 46219 | 99.02883834 | DE |
| 52 | 77.5 | 88.5714285714 | 87.5 | 182.5 | 35.5 | 41535 | 88.73398986 | DE |
| 156 | 72.5 | 78.3783783784 | 92.5 | 380 | 35.5 | 35904 | 135.56345714 | DE |
| 260 | 129.25 | 361.538461538 | 35.75 | 380 | 35.5 | 21851 | 135.37889704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 19855 |
| 1738949400 | 165 | -5 | -2.94 | 170 | 170 | 165 | 17412 |
| 1738863000 | 170 | -2.5 | -1.45 | 172.5 | 172.5 | 170 | 10633 |
| 1738776600 | 172.5 | 5 | 2.99 | 167.5 | 180 | 165 | 153130 |
| 1738690200 | 167.5 | -6 | -3.46 | 167.5 | 167.5 | 167.5 | 17566 |
| 1738603800 | 173.5 | -1.5 | -0.86 | 175 | 175 | 165 | 54535 |
| 1738344600 | 175 | 37.5 | 27.27 | 142.5 | 182.5 | 142.5 | 176265 |
| 1738258200 | 137.5 | -2.5 | -1.79 | 140 | 140 | 137.5 | 9958 |
| 1738171800 | 140 | 7.5 | 5.66 | 132.5 | 140 | 132.5 | 26252 |
| 1738085400 | 132.5 | -12.5 | -8.62 | 145 | 145 | 132.5 | 23336 |
| 1737999000 | 145 | -2.5 | -1.69 | 147.5 | 147.5 | 145 | 5426 |
| 1737739800 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 11624 |
| 1737653400 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 138.5 | 7275 |
| 1737567000 | 147.5 | -2.5 | -1.67 | 150 | 152.5 | 147.5 | 26844 |
| 1737480600 | 150 | 2.5 | 1.69 | 147.5 | 150 | 147.5 | 9510 |
| 1737394200 | 147.5 | -2.5 | -1.67 | 150 | 150 | 147.5 | 51417 |
| 1737135000 | 150 | -12.5 | -7.69 | 162.5 | 162.5 | 150 | 36128 |
| 1737048600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 48995 |
| 1736962200 | 162.5 | -10 | -5.80 | 170 | 177.5 | 157.5 | 94379 |
| 1736875800 | 172.5 | 42.5 | 32.69 | 130 | 172.5 | 130 | 271970 |
| 1736789400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 7894 |
| 1736530200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 1416 |
| 1736443800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 6070 |
| 1736357400 | 130 | -7.5 | -5.45 | 137.5 | 137.5 | 130 | 12792 |
| 1736271000 | 137.5 | -2.5 | -1.79 | 140 | 140 | 137.5 | 13094 |
| 1736184600 | 140 | 4 | 2.94 | 136 | 140 | 136 | 38803 |
| 1735925400 | 136 | 8.5 | 6.67 | 127.5 | 136 | 127.5 | 31849 |
| 1735839000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 11032 |
| 1735666200 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 0 |
| 1735579800 | 127.5 | -2.5 | -1.92 | 130 | 130 | 127.5 | 16673 |
| 1735320600 | 130 | 5 | 4.00 | 125 | 130 | 125 | 14919 |
| 1735061400 | 125 | -5 | -3.85 | 130 | 130 | 125 | 13705 |
| 1734975000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 12980 |
| 1734715800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 14289 |
| 1734629400 | 130 | -7.5 | -5.45 | 137.5 | 137.5 | 130 | 19052 |
| 1734543000 | 137.5 | 0 | 0.00 | 137.5 | 140 | 135 | 29198 |
| 1734456600 | 137.5 | 7.5 | 5.77 | 135 | 137.5 | 135 | 13633 |
| 1734370200 | 130 | -7.5 | -5.45 | 137.5 | 137.5 | 130 | 47309 |
| 1734111000 | 137.5 | 12.5 | 10.00 | 125 | 142.5 | 125 | 48043 |
| 1734024600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 48505 |
| 1733938200 | 125 | 7.5 | 6.38 | 117.5 | 125 | 117.5 | 30512 |
| 1733851800 | 117.5 | 5 | 4.44 | 112.5 | 122.5 | 112.5 | 59001 |
| 1733765400 | 112.5 | -2.5 | -2.17 | 115 | 115 | 112.5 | 26334 |
| 1733506200 | 115 | 2.5 | 2.22 | 112.5 | 115 | 112.5 | 2567 |
| 1733419800 | 112.5 | -5 | -4.26 | 117.5 | 117.5 | 112.5 | 10693 |
| 1733333400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 11824 |
| 1733247000 | 117.5 | -2.5 | -2.08 | 120 | 120 | 117.5 | 8816 |
| 1733160600 | 120 | 0 | 0.00 | 120 | 120 | 117.5 | 42350 |
| 1732901400 | 120 | -2.5 | -2.04 | 122.5 | 122.5 | 120 | 11918 |
| 1732815000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 6563 |
| 1732728600 | 122.5 | -7.5 | -5.77 | 130 | 130 | 122.5 | 57845 |
| 1732642200 | 130 | 5 | 4.00 | 130 | 135 | 127.5 | 88692 |
| 1732555800 | 125 | 7.5 | 6.38 | 117.5 | 130 | 117.5 | 73393 |
| 1732296600 | 117.5 | 17.5 | 17.50 | 100 | 117.5 | 100 | 45352 |
| 1732210200 | 100 | 0 | 0.00 | 100 | 100 | 100 | 11979 |
| 1732123800 | 100 | 5 | 5.26 | 95 | 105 | 95 | 29379 |
| 1732037400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 4637 |
| 1731951000 | 95 | -2.5 | -2.56 | 97.5 | 97.5 | 95 | 9163 |
| 1731691800 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 6991 |
| 1731605400 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 5388 |
| 1731519000 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 37471 |
| 1731432600 | 97.5 | -7.5 | -7.14 | 105 | 105 | 97.5 | 25153 |
| 1731346200 | 105 | 0 | 0.00 | 105 | 105 | 105 | 13585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
