News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.522193211488 | 191.5 | 191.5 | 176 | 23045 | 185.90179385 | DE |
| 4 | -1.5 | -0.78125 | 192 | 201.5 | 176 | 22272 | 192.7290723 | DE |
| 12 | 77.25 | 68.2119205298 | 113.25 | 283 | 113.25 | 79654 | 196.45078097 | DE |
| 26 | 45.5 | 31.3793103448 | 145 | 283 | 84 | 64686 | 160.68115516 | DE |
| 52 | 62.5 | 48.828125 | 128 | 283 | 72 | 68184 | 137.44911205 | DE |
| 156 | 107.4 | 129.241877256 | 83.1 | 283 | 72 | 79134 | 122.19324469 | DE |
| 260 | 107.4 | 129.241877256 | 83.1 | 283 | 72 | 79134 | 122.19324469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 190.5 | 9.75 | 5.39 | 176 | 190.5 | 176 | 92573 |
| 1737394200 | 180.75 | -10.75 | -5.61 | 183 | 183 | 180 | 60006 |
| 1737135000 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 33575 |
| 1737048600 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 6343 |
| 1736962200 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 5546 |
| 1736875800 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 9757 |
| 1736789400 | 191.5 | -6 | -3.04 | 189 | 191.5 | 188 | 36305 |
| 1736530200 | 197.5 | 1.5 | 0.77 | 192 | 197.5 | 188 | 23151 |
| 1736443800 | 196 | 0 | 0.00 | 196 | 196 | 196 | 8431 |
| 1736357400 | 196 | 0 | 0.00 | 192 | 196 | 192 | 5106 |
| 1736271000 | 196 | -1 | -0.51 | 196 | 196 | 196 | 3624 |
| 1736184600 | 197 | -4.5 | -2.23 | 197 | 197 | 197 | 5590 |
| 1735925400 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 8902 |
| 1735839000 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 20282 |
| 1735666200 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 8390 |
| 1735579800 | 201.5 | 5.5 | 2.81 | 201.5 | 201.5 | 201.5 | 19180 |
| 1735320600 | 196 | 4 | 2.08 | 192 | 196 | 192 | 58447 |
| 1735061400 | 192 | -9.5 | -4.71 | 192 | 192 | 192 | 65990 |
| 1734975000 | 201.5 | -0.5 | -0.25 | 192 | 201.5 | 192 | 15204 |
| 1734715800 | 202 | 3 | 1.51 | 195 | 202 | 195 | 7895 |
| 1734629400 | 199 | 4 | 2.05 | 199 | 199 | 199 | 26926 |
| 1734543000 | 195 | 4.5 | 2.36 | 191 | 199 | 191 | 80393 |
| 1734456600 | 190.5 | -0.5 | -0.26 | 190.5 | 190.5 | 190.5 | 29757 |
| 1734370200 | 191 | 0.5 | 0.26 | 197 | 199 | 189 | 207059 |
| 1734111000 | 190.5 | -3 | -1.55 | 190.5 | 190.5 | 190.5 | 21594 |
| 1734024600 | 193.5 | 0.5 | 0.26 | 195 | 195 | 193.5 | 25154 |
| 1733938200 | 193 | -1 | -0.52 | 193 | 193 | 193 | 38258 |
| 1733851800 | 194 | 0 | 0.00 | 189 | 194 | 189 | 43794 |
| 1733765400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 35879 |
| 1733506200 | 194 | -2 | -1.02 | 194 | 194 | 194 | 34495 |
| 1733419800 | 196 | -1 | -0.51 | 200 | 200 | 192 | 108772 |
| 1733333400 | 197 | 25.5 | 14.87 | 179 | 200 | 179 | 75981 |
| 1733247000 | 171.5 | 7.75 | 4.73 | 171.5 | 171.5 | 171.5 | 13199 |
| 1733160600 | 163.75 | -1.5 | -0.91 | 163.75 | 163.75 | 163.75 | 51887 |
| 1732901400 | 165.25 | -0.25 | -0.15 | 165.25 | 165.25 | 165.25 | 14465 |
| 1732815000 | 165.5 | 1.25 | 0.76 | 162.5 | 165.5 | 162 | 45630 |
| 1732728600 | 164.25 | -7.75 | -4.51 | 164.25 | 164.25 | 164.25 | 70610 |
| 1732642200 | 172 | -1.25 | -0.72 | 165 | 172 | 165 | 54038 |
| 1732555800 | 173.25 | -1.75 | -1.00 | 170 | 173.25 | 167 | 25532 |
| 1732296600 | 175 | -15.5 | -8.14 | 180.5 | 193.5 | 175 | 97543 |
| 1732210200 | 190.5 | -23.5 | -10.98 | 190.5 | 190.5 | 190.5 | 35121 |
| 1732123800 | 214 | 1 | 0.47 | 207 | 214 | 206 | 166575 |
| 1732037400 | 213 | -19.5 | -8.39 | 235 | 235 | 213 | 186714 |
| 1731951000 | 232.5 | -11.5 | -4.71 | 230 | 232.5 | 230 | 170145 |
| 1731691800 | 244 | 3 | 1.24 | 232 | 250 | 204 | 312942 |
| 1731605400 | 241 | 11.5 | 5.01 | 239 | 283 | 236 | 405542 |
| 1731519000 | 229.5 | 32.5 | 16.50 | 205 | 237 | 205 | 277230 |
| 1731432600 | 197 | 3.5 | 1.81 | 187.5 | 203 | 187.5 | 337343 |
| 1731346200 | 193.5 | 13.5 | 7.50 | 186 | 197 | 186 | 269976 |
| 1731087000 | 180 | 17.5 | 10.77 | 167 | 180 | 167 | 195530 |
| 1731000600 | 162.5 | 17.5 | 12.07 | 141 | 163 | 141 | 162196 |
| 1730914200 | 145 | 23 | 18.85 | 129 | 160.5 | 129 | 356441 |
| 1730827800 | 122 | 1.5 | 1.24 | 126.5 | 126.5 | 122 | 33796 |
| 1730741400 | 120.5 | -1.5 | -1.23 | 120.5 | 120.5 | 120.5 | 11805 |
| 1730482200 | 122 | 1.5 | 1.24 | 124 | 124 | 122 | 19536 |
| 1730395800 | 120.5 | -1 | -0.82 | 123 | 124 | 119 | 22118 |
| 1730309400 | 121.5 | 8.25 | 7.28 | 117.5 | 128 | 117.5 | 50421 |
| 1730223000 | 113.25 | 0 | 0.00 | 113.25 | 113.25 | 113.25 | 6261 |
| 1730136600 | 113.25 | 0 | 0.00 | 113.25 | 113.25 | 113.25 | 14317 |
| 1729873800 | 113.25 | 0 | 0.00 | 113.25 | 113.25 | 113.25 | 38578 |
| 1729787400 | 113.25 | 1.25 | 1.12 | 113.25 | 113.25 | 113.25 | 20458 |
| 1729701000 | 112 | -0.25 | -0.22 | 115 | 115 | 112 | 11887 |
| 1729614600 | 112.25 | 1.5 | 1.35 | 112.25 | 112.25 | 112.25 | 25499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
