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 | 4 | 3.25203252033 | 123 | 128.5 | 123 | 396342 | 126.2765748 | DE |
| 4 | 14 | 12.389380531 | 113 | 128.5 | 111 | 264034 | 121.81017883 | DE |
| 12 | 8.5 | 7.17299578059 | 118.5 | 128.5 | 110 | 232276 | 120.23381741 | DE |
| 26 | 11 | 9.48275862069 | 116 | 128.5 | 106.5 | 242157 | 118.20154484 | DE |
| 52 | 20.8 | 19.5856873823 | 106.2 | 128.5 | 104.2 | 272155 | 115.61734455 | DE |
| 156 | 16 | 14.4144144144 | 111 | 151 | 97.8 | 365883 | 121.60472816 | DE |
| 260 | 57.8 | 83.5260115607 | 69.2 | 151 | 36.2 | 403728 | 102.92761893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 127 | -1 | -0.78 | 127 | 128 | 127 | 213069 |
| 1737394200 | 128 | 1 | 0.79 | 126.5 | 128.5 | 126.5 | 409142 |
| 1737135000 | 127 | 4 | 3.25 | 125 | 127 | 125 | 874879 |
| 1737048600 | 123 | -0.5 | -0.40 | 123.5 | 123.5 | 123 | 293193 |
| 1736962200 | 123.5 | 1.5 | 1.23 | 123 | 124 | 123 | 191425 |
| 1736875800 | 122 | 0.5 | 0.41 | 122 | 122.5 | 122 | 241344 |
| 1736789400 | 121.5 | 1.5 | 1.25 | 122 | 122 | 121 | 229791 |
| 1736530200 | 120 | -3.5 | -2.83 | 122 | 122 | 120 | 116120 |
| 1736443800 | 123.5 | 3.5 | 2.92 | 120 | 123.5 | 120 | 243602 |
| 1736357400 | 120 | 1 | 0.84 | 119.5 | 120 | 118.5 | 269801 |
| 1736271000 | 119 | 0 | 0.00 | 119 | 119 | 119 | 173555 |
| 1736184600 | 119 | 1 | 0.85 | 117.5 | 119 | 117 | 156897 |
| 1735925400 | 118 | 2 | 1.72 | 114.5 | 118 | 114.5 | 256590 |
| 1735839000 | 116 | 2 | 1.75 | 115 | 116 | 115 | 124609 |
| 1735666200 | 114 | 1 | 0.88 | 113.5 | 114 | 113.5 | 278623 |
| 1735579800 | 113 | 0.5 | 0.44 | 112 | 113 | 111 | 280188 |
| 1735320600 | 112.5 | 1 | 0.90 | 113 | 113 | 112.5 | 135744 |
| 1735061400 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 78315 |
| 1734975000 | 111.5 | 0.5 | 0.45 | 112.5 | 112.5 | 110 | 554598 |
| 1734715800 | 111 | -0.5 | -0.45 | 111.5 | 112 | 111 | 384445 |
| 1734629400 | 111.5 | -2.5 | -2.19 | 112.5 | 112.5 | 111.5 | 188520 |
| 1734543000 | 114 | 0 | 0.00 | 114.5 | 115 | 113 | 286069 |
| 1734456600 | 114 | -3.5 | -2.98 | 116.5 | 116.5 | 113 | 418340 |
| 1734370200 | 117.5 | 1 | 0.86 | 116.5 | 117.5 | 116.5 | 239740 |
| 1734111000 | 116.5 | -2 | -1.69 | 118.5 | 118.5 | 116.5 | 226804 |
| 1734024600 | 118.5 | -1 | -0.84 | 121 | 121.5 | 118.5 | 106083 |
| 1733938200 | 119.5 | -0.5 | -0.42 | 120 | 120 | 119 | 63450 |
| 1733851800 | 120 | -1 | -0.83 | 119.5 | 121 | 119 | 128336 |
| 1733765400 | 121 | 1.5 | 1.26 | 119.5 | 121.5 | 119.5 | 285635 |
| 1733506200 | 119.5 | -1.5 | -1.24 | 121 | 121 | 119.5 | 302305 |
| 1733419800 | 121 | -2 | -1.63 | 121.5 | 121.5 | 120.5 | 63271 |
| 1733333400 | 123 | 1 | 0.82 | 121.5 | 124 | 121 | 221574 |
| 1733247000 | 122 | -0.5 | -0.41 | 122.5 | 123.5 | 121.5 | 138096 |
| 1733160600 | 122.5 | 1.5 | 1.24 | 122.5 | 122.5 | 121 | 273150 |
| 1732901400 | 121 | 0 | 0.00 | 122.5 | 122.5 | 121 | 283602 |
| 1732815000 | 121 | -1.5 | -1.22 | 122 | 122 | 120.5 | 65477 |
| 1732728600 | 122.5 | -1 | -0.81 | 123.5 | 123.5 | 122.5 | 59878 |
| 1732642200 | 123.5 | -2.5 | -1.98 | 126.5 | 126.5 | 123.5 | 175121 |
| 1732555800 | 126 | -1 | -0.79 | 125 | 126 | 124.5 | 238531 |
| 1732296600 | 127 | 2.5 | 2.01 | 123.5 | 127 | 122 | 647908 |
| 1732210200 | 124.5 | 1.75 | 1.43 | 123 | 124.5 | 123 | 126142 |
| 1732123800 | 122.75 | 1.5 | 1.24 | 122 | 122.75 | 122 | 84701 |
| 1732037400 | 121.25 | 0.75 | 0.62 | 121 | 121.25 | 121 | 194643 |
| 1731951000 | 120.5 | 0.5 | 0.42 | 120 | 121.5 | 120 | 302394 |
| 1731691800 | 120 | 0.5 | 0.42 | 121 | 121.5 | 118 | 403308 |
| 1731605400 | 119.5 | -1.25 | -1.04 | 120 | 121.5 | 119.5 | 212473 |
| 1731519000 | 120.75 | 0 | 0.00 | 120.5 | 121 | 120.5 | 227310 |
| 1731432600 | 120.75 | -1.75 | -1.43 | 121 | 121 | 120.75 | 140428 |
| 1731346200 | 122.5 | 1.5 | 1.24 | 123 | 123 | 122.5 | 242252 |
| 1731087000 | 121 | -0.75 | -0.62 | 121 | 121 | 121 | 294893 |
| 1731000600 | 121.75 | 1 | 0.83 | 121.5 | 122 | 121.5 | 277400 |
| 1730914200 | 120.75 | 1.25 | 1.05 | 119.5 | 120.75 | 119.5 | 180039 |
| 1730827800 | 119.5 | -1 | -0.83 | 119.5 | 119.5 | 119.5 | 127919 |
| 1730741400 | 120.5 | 2 | 1.69 | 118 | 120.5 | 118 | 84705 |
| 1730482200 | 118.5 | -0.75 | -0.63 | 121.5 | 121.5 | 118.5 | 75971 |
| 1730395800 | 119.25 | 0.75 | 0.63 | 123 | 123 | 118 | 125872 |
| 1730309400 | 118.5 | -0.5 | -0.42 | 118.5 | 120.5 | 118.5 | 221487 |
| 1730223000 | 119 | -0.5 | -0.42 | 119.5 | 120.5 | 119 | 243628 |
| 1730136600 | 119.5 | -1.25 | -1.04 | 122 | 122 | 119.5 | 1298673 |
| 1729873800 | 120.75 | 0 | 0.00 | 120.5 | 120.75 | 119.5 | 162331 |
| 1729787400 | 120.75 | 1.25 | 1.05 | 120 | 121 | 120 | 472874 |
| 1729701000 | 119.5 | 0.5 | 0.42 | 120.5 | 120.5 | 119.5 | 400467 |
| 1729614600 | 119 | 0 | 0.00 | 120.5 | 121 | 119 | 253706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
