News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -1.26126126126 | 138.75 | 140.5 | 137.5 | 46226 | 139.29667719 | DE |
| 4 | 1 | 0.735294117647 | 136 | 140.5 | 134.5 | 106330 | 137.22683568 | DE |
| 12 | 6.5 | 4.98084291188 | 130.5 | 140.5 | 127.5 | 173079 | 133.9386409 | DE |
| 26 | 7.5 | 5.79150579151 | 129.5 | 143.5 | 127.5 | 159502 | 134.325617 | DE |
| 52 | 4 | 3.00751879699 | 133 | 143.5 | 119.5 | 169176 | 132.85898564 | DE |
| 156 | -9 | -6.16438356164 | 146 | 161.5 | 113.5 | 164597 | 135.53402958 | DE |
| 260 | 39 | 39.7959183673 | 98 | 161.5 | 60 | 165099 | 121.57540804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 137 | -1 | -0.72 | 137.5 | 137.5 | 137 | 48322 |
| 1721320200 | 138 | -2 | -1.43 | 139 | 139 | 138 | 67528 |
| 1721233800 | 140 | 0.25 | 0.18 | 139.5 | 140 | 139.5 | 61845 |
| 1721147400 | 139.75 | -0.75 | -0.53 | 140.5 | 140.5 | 139.75 | 37759 |
| 1721061000 | 140.5 | 1.75 | 1.26 | 140.5 | 140.5 | 140.5 | 35391 |
| 1720801800 | 138.75 | 0.25 | 0.18 | 138.75 | 138.75 | 138.75 | 28607 |
| 1720715400 | 138.5 | -1 | -0.72 | 138.5 | 138.5 | 138.5 | 16315 |
| 1720629000 | 139.5 | 0.25 | 0.18 | 138.5 | 139.5 | 138.5 | 85478 |
| 1720542600 | 139.25 | 1.25 | 0.91 | 139.5 | 139.5 | 138 | 182066 |
| 1720456200 | 138 | 0 | 0.00 | 138.5 | 138.5 | 138 | 85603 |
| 1720197000 | 138 | 0.5 | 0.36 | 138.5 | 138.5 | 138 | 174638 |
| 1720110600 | 137.5 | 0.5 | 0.36 | 138 | 138.5 | 137 | 106982 |
| 1720024200 | 137 | -0.5 | -0.36 | 137 | 137 | 137 | 176476 |
| 1719937800 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 51743 |
| 1719851400 | 137.5 | 1.25 | 0.92 | 137 | 137.5 | 136 | 60352 |
| 1719592200 | 136.25 | 1.25 | 0.93 | 135.5 | 136.25 | 135.5 | 406547 |
| 1719505800 | 135 | -1 | -0.74 | 135.5 | 136 | 134.5 | 168343 |
| 1719419400 | 136 | 1 | 0.74 | 136 | 136 | 136 | 96231 |
| 1719333000 | 135 | -0.5 | -0.37 | 135 | 135 | 135 | 23855 |
| 1719246600 | 135.5 | -0.5 | -0.37 | 136 | 136 | 135.5 | 39319 |
| 1718987400 | 136 | 1 | 0.74 | 136 | 136 | 136 | 221522 |
| 1718901000 | 135 | 1.5 | 1.12 | 135 | 135 | 134.5 | 89267 |
| 1718814600 | 133.5 | -0.25 | -0.19 | 133.5 | 133.5 | 133.5 | 73100 |
| 1718728200 | 133.75 | 0 | 0.00 | 134 | 134 | 133.75 | 149440 |
| 1718641800 | 133.75 | 1 | 0.75 | 132 | 134 | 132 | 172211 |
| 1718382600 | 132.75 | 0.5 | 0.38 | 133 | 136.5 | 131 | 99079 |
| 1718296200 | 132.25 | -1.75 | -1.31 | 132.5 | 133 | 132.25 | 148646 |
| 1718209800 | 134 | 0.75 | 0.56 | 134 | 134 | 134 | 96060 |
| 1718123400 | 133.25 | 1.25 | 0.95 | 132.5 | 136 | 132.5 | 56691 |
| 1718037000 | 132 | 0.75 | 0.57 | 133.5 | 133.5 | 131.5 | 154596 |
| 1717777800 | 131.25 | -3.25 | -2.42 | 131 | 132 | 131 | 166556 |
| 1717691400 | 134.5 | 3 | 2.28 | 133 | 135 | 133 | 259967 |
| 1717605000 | 131.5 | 2 | 1.54 | 129.5 | 131.5 | 129.5 | 72978 |
| 1717518600 | 129.5 | -2.5 | -1.89 | 131 | 131 | 129.5 | 53885 |
| 1717432200 | 132 | 1 | 0.76 | 132 | 132 | 132 | 43442 |
| 1717173000 | 131 | 1 | 0.77 | 130.5 | 136 | 130 | 85524 |
| 1717086600 | 130 | -2.75 | -2.07 | 131 | 132 | 130 | 53777 |
| 1717000200 | 132.75 | -3.75 | -2.75 | 132.5 | 132.75 | 132.5 | 44453 |
| 1716913800 | 136.5 | 1.5 | 1.11 | 130.5 | 136.5 | 130.5 | 174043 |
| 1716568200 | 135 | 0 | 0.00 | 134 | 135 | 134 | 32488 |
| 1716481800 | 135 | 1.5 | 1.12 | 132 | 135 | 132 | 93191 |
| 1716395400 | 133.5 | -1 | -0.74 | 134.5 | 134.5 | 133.5 | 89209 |
| 1716309000 | 134.5 | -0.75 | -0.55 | 134 | 134.5 | 133.5 | 206142 |
| 1716222600 | 135.25 | 1.25 | 0.93 | 135.25 | 135.25 | 135.25 | 382249 |
| 1715963400 | 134 | 1 | 0.75 | 132.5 | 134 | 132.5 | 163198 |
| 1715877000 | 133 | -0.5 | -0.37 | 135.5 | 135.5 | 133 | 2681526 |
| 1715790600 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 56949 |
| 1715704200 | 133.5 | 1 | 0.75 | 133.5 | 134 | 133.5 | 245851 |
| 1715617800 | 132.5 | -0.5 | -0.38 | 132.5 | 132.5 | 132.5 | 122682 |
| 1715358600 | 133 | -0.5 | -0.37 | 132 | 134.5 | 132 | 558577 |
| 1715272200 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 104548 |
| 1715185800 | 133.5 | 1 | 0.75 | 132.5 | 133.5 | 132.5 | 64690 |
| 1715099400 | 132.5 | 0.5 | 0.38 | 132 | 132.5 | 132 | 128014 |
| 1714753800 | 132 | -0.25 | -0.19 | 131.5 | 132 | 131.5 | 120916 |
| 1714667400 | 132.25 | 1.25 | 0.95 | 130 | 132.25 | 128 | 272955 |
| 1714581000 | 131 | 0 | 0.00 | 131 | 131 | 131 | 189369 |
| 1714494600 | 131 | 0.5 | 0.38 | 129 | 132.5 | 127.5 | 109537 |
| 1714408200 | 130.5 | -0.5 | -0.38 | 130 | 130.5 | 130 | 175621 |
| 1714149000 | 131 | 2.5 | 1.95 | 130.5 | 131 | 130.5 | 120554 |
| 1714062600 | 128.5 | -2 | -1.53 | 129 | 129 | 128.5 | 104132 |
| 1713976200 | 130.5 | 2 | 1.56 | 130 | 130.5 | 130 | 124212 |
| 1713889800 | 128.5 | 0 | 0.00 | 129 | 129 | 128.5 | 149816 |
| 1713803400 | 128.5 | -1 | -0.77 | 128.5 | 129 | 128 | 523695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
