News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.07238605898 | 186.5 | 188.5 | 183 | 198360 | 185.02704421 | DE |
| 4 | 4 | 2.21606648199 | 180.5 | 188.5 | 176 | 217692 | 182.97835908 | DE |
| 12 | 16 | 9.49554896142 | 168.5 | 188.5 | 152 | 347213 | 174.74006918 | DE |
| 26 | 10.5 | 6.03448275862 | 174 | 192 | 143 | 469255 | 172.82303025 | DE |
| 52 | 43.5 | 30.8510638298 | 141 | 192 | 137.5 | 434494 | 167.33423636 | DE |
| 156 | 66 | 55.6962025316 | 118.5 | 192 | 92 | 300518 | 142.88317926 | DE |
| 260 | 102.5 | 125 | 82 | 192 | 32.2 | 314412 | 112.15717998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 184.5 | -0.5 | -0.27 | 188.5 | 188.5 | 184 | 199605 |
| 1720801800 | 185 | -1 | -0.54 | 187 | 187 | 184.5 | 183514 |
| 1720715400 | 186 | 1.5 | 0.81 | 183 | 186 | 183 | 287311 |
| 1720629000 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 111663 |
| 1720542600 | 184.5 | -1.5 | -0.81 | 186.5 | 186.5 | 184.5 | 209709 |
| 1720456200 | 186 | 0 | 0.00 | 184 | 188 | 184 | 445482 |
| 1720197000 | 186 | 2 | 1.09 | 186 | 186 | 182 | 209126 |
| 1720110600 | 184 | -1 | -0.54 | 183.5 | 185 | 183.5 | 255868 |
| 1720024200 | 185 | 2 | 1.09 | 182.5 | 185 | 181 | 284239 |
| 1719937800 | 183 | 1 | 0.55 | 182.5 | 183 | 180.5 | 350278 |
| 1719851400 | 182 | 1.5 | 0.83 | 180.5 | 182.5 | 177 | 321583 |
| 1719592200 | 180.5 | 1 | 0.56 | 179 | 180.5 | 178.5 | 113386 |
| 1719505800 | 179.5 | -0.5 | -0.28 | 182 | 182 | 179.5 | 198459 |
| 1719419400 | 180 | -1 | -0.55 | 180 | 180 | 176 | 64333 |
| 1719333000 | 181 | 1 | 0.56 | 180 | 181 | 178 | 103747 |
| 1719246600 | 180 | -1 | -0.55 | 180.5 | 180.5 | 176 | 132830 |
| 1718987400 | 181 | 0 | 0.00 | 178 | 181 | 176.5 | 251789 |
| 1718901000 | 181 | 2 | 1.12 | 177 | 181 | 177 | 245884 |
| 1718814600 | 179 | 1.5 | 0.85 | 181 | 181 | 176.5 | 212554 |
| 1718728200 | 177.5 | 2 | 1.14 | 180.5 | 180.5 | 176 | 172476 |
| 1718641800 | 175.5 | -1.5 | -0.85 | 176 | 180.5 | 175.5 | 301537 |
| 1718382600 | 177 | 6 | 3.51 | 173.5 | 180.5 | 171 | 503976 |
| 1718296200 | 171 | -4 | -2.29 | 172.5 | 173 | 170.5 | 165135 |
| 1718209800 | 175 | 3 | 1.74 | 175 | 175 | 175 | 133042 |
| 1718123400 | 172 | 0.5 | 0.29 | 172 | 172 | 172 | 208929 |
| 1718037000 | 171.5 | 3 | 1.78 | 173.5 | 173.5 | 167.5 | 375628 |
| 1717777800 | 168.5 | -3.5 | -2.03 | 175 | 175 | 168 | 171716 |
| 1717691400 | 172 | 2 | 1.18 | 170 | 173.5 | 169.5 | 211554 |
| 1717605000 | 170 | 7 | 4.29 | 164.5 | 170 | 164.5 | 398987 |
| 1717518600 | 163 | -8 | -4.68 | 168 | 168 | 152 | 932986 |
| 1717432200 | 171 | 10 | 6.21 | 165 | 172 | 165 | 490091 |
| 1717173000 | 161 | -5 | -3.01 | 164.5 | 165 | 161 | 233226 |
| 1717086600 | 166 | 0.5 | 0.30 | 163 | 167.5 | 160.5 | 412027 |
| 1717000200 | 165.5 | 0.5 | 0.30 | 164.5 | 165.5 | 163.5 | 214814 |
| 1716913800 | 165 | -4.5 | -2.65 | 165.5 | 168.5 | 164.5 | 649861 |
| 1716568200 | 169.5 | -2 | -1.17 | 168 | 175.5 | 166.5 | 174303 |
| 1716481800 | 171.5 | 1 | 0.59 | 170.5 | 171.5 | 168 | 207916 |
| 1716395400 | 170.5 | -0.5 | -0.29 | 168 | 173 | 168 | 225294 |
| 1716309000 | 171 | -3 | -1.72 | 172 | 172 | 168 | 269644 |
| 1716222600 | 174 | 3 | 1.75 | 171 | 174 | 171 | 285049 |
| 1715963400 | 171 | 2 | 1.18 | 169 | 171 | 169 | 205286 |
| 1715877000 | 169 | -1 | -0.59 | 169 | 171 | 169 | 274802 |
| 1715790600 | 170 | -1 | -0.58 | 171.5 | 172.5 | 169.5 | 428753 |
| 1715704200 | 171 | 2 | 1.18 | 170.5 | 174 | 170 | 1549521 |
| 1715617800 | 169 | -5 | -2.87 | 174 | 175.5 | 168 | 591043 |
| 1715358600 | 174 | -3 | -1.69 | 178.5 | 178.5 | 173 | 570288 |
| 1715272200 | 177 | -7 | -3.80 | 187 | 187.5 | 172 | 354060 |
| 1715185800 | 184 | 2 | 1.10 | 182 | 186 | 182 | 328690 |
| 1715099400 | 182 | -1 | -0.55 | 184.5 | 186 | 182 | 559833 |
| 1714753800 | 183 | -2.5 | -1.35 | 187 | 187 | 181.5 | 587315 |
| 1714667400 | 185.5 | 7.5 | 4.21 | 181 | 186.5 | 179 | 526443 |
| 1714581000 | 178 | 1.5 | 0.85 | 176 | 181 | 176 | 494665 |
| 1714494600 | 176.5 | 2.5 | 1.44 | 174.5 | 176.5 | 170 | 494778 |
| 1714408200 | 174 | 6 | 3.57 | 169.5 | 174 | 169.5 | 1435800 |
| 1714149000 | 168 | 0 | 0.00 | 169 | 169 | 165 | 212908 |
| 1714062600 | 168 | 0 | 0.00 | 169 | 169 | 165 | 111355 |
| 1713976200 | 168 | 0 | 0.00 | 168.5 | 169 | 165 | 280063 |
| 1713889800 | 168 | 2 | 1.20 | 168.5 | 169 | 166.5 | 213183 |
| 1713803400 | 166 | 3 | 1.84 | 167 | 169 | 163.5 | 200968 |
| 1713544200 | 163 | -1 | -0.61 | 165 | 165 | 161.5 | 537171 |
| 1713457800 | 164 | -2 | -1.20 | 168 | 168 | 164 | 229055 |
| 1713371400 | 166 | 1 | 0.61 | 165 | 168 | 165 | 169870 |
| 1713285000 | 165 | -1 | -0.60 | 169 | 169 | 165 | 139408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
