News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 2.25563909774 | 133 | 136.5 | 131 | 116619 | 133.74010413 | DE |
| 4 | 2 | 1.49253731343 | 134 | 136.5 | 129.5 | 106642 | 133.17930582 | DE |
| 12 | 3 | 2.25563909774 | 133 | 136.5 | 127.5 | 194893 | 132.68680943 | DE |
| 26 | 3 | 2.25563909774 | 133 | 143.5 | 127.5 | 179898 | 134.14933998 | DE |
| 52 | 6 | 4.61538461538 | 130 | 143.5 | 119.5 | 170639 | 132.46129856 | DE |
| 156 | -3 | -2.15827338129 | 139 | 161.5 | 113.5 | 167940 | 135.78566102 | DE |
| 260 | 38.3 | 39.2016376663 | 97.7 | 161.5 | 60 | 165250 | 121.17339749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713544200 | 129.5 | -0.5 | -0.38 | 130 | 130.5 | 128.5 | 418217 |
| 1713457800 | 130 | -0.75 | -0.57 | 131.5 | 131.5 | 130 | 135001 |
| 1713371400 | 130.75 | -0.75 | -0.57 | 130.5 | 131.5 | 130 | 64768 |
| 1713285000 | 131.5 | -1.5 | -1.13 | 133 | 133 | 131 | 129208 |
| 1713198600 | 133 | -2 | -1.48 | 133 | 133 | 133 | 120953 |
| 1712939400 | 135 | 1 | 0.75 | 135 | 135 | 133 | 171592 |
| 1712853000 | 134 | -1.5 | -1.11 | 133 | 134 | 133 | 81162 |
| 1712766600 | 135.5 | -0.5 | -0.37 | 133.5 | 135.5 | 133.5 | 140283 |
| 1712680200 | 136 | 3 | 2.26 | 136 | 136 | 136 | 130067 |
| 1712593800 | 133 | -2 | -1.48 | 136.5 | 136.5 | 133 | 160061 |
| 1712334600 | 135 | -0.5 | -0.37 | 135 | 135 | 135 | 36396 |
| 1712248200 | 135.5 | 1 | 0.74 | 135.5 | 135.5 | 135.5 | 159438 |
| 1712161800 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 218453 |
| 1712075400 | 134.5 | 1 | 0.75 | 133 | 134.5 | 133 | 134599 |
| 1711647000 | 133.5 | -0.5 | -0.37 | 134 | 135 | 133 | 217534 |
| 1711560600 | 134 | -0.5 | -0.37 | 135 | 135 | 134 | 143463 |
| 1711474200 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 109566 |
| 1711387800 | 134.5 | -0.5 | -0.37 | 134 | 134.5 | 134 | 414046 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
