News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.5 | -10.3448275862 | 217.5 | 217.5 | 193.5 | 123455 | 208.16520163 | DE |
| 4 | -25 | -11.3636363636 | 220 | 241 | 193.5 | 116027 | 220.64001679 | DE |
| 12 | -34.5 | -15.0326797386 | 229.5 | 241 | 193.5 | 101017 | 219.00106965 | DE |
| 26 | -39.5 | -16.8443496802 | 234.5 | 262 | 193.5 | 154323 | 226.72489915 | DE |
| 52 | -52.5 | -21.2121212121 | 247.5 | 292.5 | 193.5 | 192086 | 232.64457828 | DE |
| 156 | 40 | 25.8064516129 | 155 | 292.5 | 130.5 | 150731 | 204.72537253 | DE |
| 260 | 102.5 | 110.810810811 | 92.5 | 292.5 | 85 | 166538 | 182.11980473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 195 | -7 | -3.47 | 202.5 | 202.5 | 193.5 | 136443 |
| 1741714200 | 202 | -6 | -2.88 | 206.5 | 206.5 | 201.5 | 183046 |
| 1741627800 | 208 | -1 | -0.48 | 209 | 209 | 206.5 | 152075 |
| 1741368600 | 209 | -3 | -1.42 | 210 | 210 | 209 | 71021 |
| 1741282200 | 212 | -2 | -0.93 | 214.5 | 214.5 | 209 | 68787 |
| 1741195800 | 214 | -4 | -1.83 | 217.5 | 217.5 | 214 | 142347 |
| 1741109400 | 218 | -9 | -3.96 | 227 | 227 | 217.5 | 98216 |
| 1741023000 | 227 | 0 | 0.00 | 227 | 227 | 227 | 143984 |
| 1740763800 | 227 | -2 | -0.87 | 229 | 229 | 227 | 289560 |
| 1740677400 | 229 | -9 | -3.78 | 228 | 241 | 227.5 | 264535 |
| 1740591000 | 238 | 10 | 4.39 | 227 | 238 | 227 | 43540 |
| 1740504600 | 228 | 2.5 | 1.11 | 225.5 | 228 | 225.5 | 112704 |
| 1740418200 | 225.5 | 1 | 0.45 | 224.5 | 225.5 | 223.5 | 60298 |
| 1740159000 | 224.5 | 1 | 0.45 | 223.5 | 224.5 | 223.5 | 62169 |
| 1740072600 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 39628 |
| 1739986200 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 222 | 112821 |
| 1739899800 | 223.5 | 0 | 0.00 | 223.5 | 223.5 | 223.5 | 65536 |
| 1739813400 | 223.5 | 1 | 0.45 | 222.5 | 223.5 | 222.5 | 65072 |
| 1739554200 | 222.5 | 0.5 | 0.23 | 223 | 223 | 222.5 | 148229 |
| 1739467800 | 222 | 4.5 | 2.07 | 217.5 | 222 | 217.5 | 90161 |
| 1739381400 | 217.5 | -2.5 | -1.14 | 220 | 220 | 217.5 | 106807 |
| 1739295000 | 220 | 5 | 2.33 | 218.5 | 221 | 218.5 | 73806 |
| 1739208600 | 215 | -9 | -4.02 | 224 | 224 | 215 | 97382 |
| 1738949400 | 224 | -8 | -3.45 | 225 | 225.5 | 223 | 128051 |
| 1738863000 | 232 | 4 | 1.75 | 228 | 232 | 223.5 | 124158 |
| 1738776600 | 228 | -6 | -2.56 | 234 | 234 | 228 | 32478 |
| 1738690200 | 234 | 13.5 | 6.12 | 220.5 | 234 | 220.5 | 107088 |
| 1738603800 | 220.5 | 3 | 1.38 | 217.5 | 220.5 | 217.5 | 59690 |
| 1738344600 | 217.5 | -1 | -0.46 | 218.5 | 218.5 | 217.5 | 30172 |
| 1738258200 | 218.5 | -4 | -1.80 | 222.5 | 222.5 | 218.5 | 27924 |
| 1738171800 | 222.5 | 0 | 0.00 | 222.5 | 222.5 | 222.5 | 319075 |
| 1738085400 | 222.5 | 5 | 2.30 | 217.5 | 224.5 | 217.5 | 96596 |
| 1737999000 | 217.5 | -0.5 | -0.23 | 218 | 218 | 215.5 | 264479 |
| 1737739800 | 218 | 0 | 0.00 | 217.5 | 219.5 | 217.5 | 172988 |
| 1737653400 | 218 | 12 | 5.83 | 206 | 221 | 206 | 295591 |
| 1737567000 | 206 | 3 | 1.48 | 203 | 206 | 203 | 83790 |
| 1737480600 | 203 | -4 | -1.93 | 207 | 207 | 201.5 | 84813 |
| 1737394200 | 207 | 1 | 0.49 | 205 | 207.5 | 205 | 85302 |
| 1737135000 | 206 | -5 | -2.37 | 211 | 211 | 202 | 260177 |
| 1737048600 | 211 | 3 | 1.44 | 211 | 212 | 211 | 73453 |
| 1736962200 | 208 | -3 | -1.42 | 211 | 211 | 208 | 44148 |
| 1736875800 | 211 | 3 | 1.44 | 208 | 212 | 208 | 148462 |
| 1736789400 | 208 | -6 | -2.80 | 214 | 214 | 206.5 | 81003 |
| 1736530200 | 214 | 0 | 0.00 | 214 | 214 | 214 | 48836 |
| 1736443800 | 214 | -4 | -1.83 | 218 | 218 | 214 | 86916 |
| 1736357400 | 218 | -1.5 | -0.68 | 219.5 | 219.5 | 218 | 39591 |
| 1736271000 | 219.5 | 0.5 | 0.23 | 219 | 219.5 | 219 | 82171 |
| 1736184600 | 219 | -6 | -2.67 | 224.5 | 224.5 | 216 | 95419 |
| 1735925400 | 225 | 0 | 0.00 | 226.5 | 227 | 222.5 | 31078 |
| 1735839000 | 225 | 7 | 3.21 | 218 | 226.5 | 218 | 76594 |
| 1735666200 | 218 | 0 | 0.00 | 218 | 218 | 218 | 6955 |
| 1735579800 | 218 | -1.5 | -0.68 | 220 | 220 | 218 | 16818 |
| 1735320600 | 219.5 | -3 | -1.35 | 222.5 | 223 | 219.5 | 15857 |
| 1735061400 | 222.5 | -3.5 | -1.55 | 226 | 226 | 222.5 | 27596 |
| 1734975000 | 226 | 0 | 0.00 | 226 | 226 | 223.5 | 33119 |
| 1734715800 | 226 | 1 | 0.44 | 225 | 226 | 225 | 40759 |
| 1734629400 | 225 | -4.5 | -1.96 | 227.5 | 227.5 | 221.5 | 76129 |
| 1734543000 | 229.5 | 0 | 0.00 | 229.5 | 232.5 | 229.5 | 68964 |
| 1734456600 | 229.5 | 2 | 0.88 | 227.5 | 229.5 | 227.5 | 67913 |
| 1734370200 | 227.5 | 2.5 | 1.11 | 229 | 229 | 225.5 | 90274 |
| 1734111000 | 225 | 1 | 0.45 | 221.5 | 229 | 221.5 | 78160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
