News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.17994100295 | 169.5 | 173.5 | 167.5 | 49477 | 171.24891162 | DE |
| 4 | -15 | -8.21917808219 | 182.5 | 182.5 | 162.5 | 61564 | 172.77075795 | DE |
| 12 | -52.5 | -23.8636363636 | 220 | 221 | 162.5 | 42981 | 185.89958851 | DE |
| 26 | -55 | -24.7191011236 | 222.5 | 235 | 162.5 | 38171 | 193.57389213 | DE |
| 52 | -97.5 | -36.7924528302 | 265 | 267.5 | 162.5 | 38460 | 206.47533083 | DE |
| 156 | -45.5 | -21.3615023474 | 213 | 286 | 162.5 | 41282 | 223.06271017 | DE |
| 260 | 3.5 | 2.13414634146 | 164 | 286 | 120 | 37762 | 209.15620278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 170 | 0 | 0.00 | 170 | 172.5 | 170 | 16394 |
| 1721665800 | 170 | -3.5 | -2.02 | 173.5 | 173.5 | 170 | 25571 |
| 1721406600 | 173.5 | 2.5 | 1.46 | 172.5 | 173.5 | 171 | 41417 |
| 1721320200 | 171 | 0 | 0.00 | 171 | 171 | 171 | 31634 |
| 1721233800 | 171 | 1.5 | 0.88 | 169.5 | 171 | 168.5 | 132371 |
| 1721147400 | 169.5 | 2 | 1.19 | 167.5 | 169.5 | 167.5 | 58142 |
| 1721061000 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 166.5 | 45434 |
| 1720801800 | 167.5 | 3.5 | 2.13 | 164 | 167.5 | 162.5 | 68842 |
| 1720715400 | 164 | -3.5 | -2.09 | 166 | 167.5 | 164 | 31023 |
| 1720629000 | 167.5 | -1.5 | -0.89 | 168.5 | 172 | 167.5 | 38753 |
| 1720542600 | 169 | -3.5 | -2.03 | 170 | 174 | 167.5 | 66698 |
| 1720456200 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 97380 |
| 1720197000 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 13496 |
| 1720110600 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 18228 |
| 1720024200 | 172.5 | -5 | -2.82 | 176 | 176 | 172.5 | 136569 |
| 1719937800 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 218867 |
| 1719851400 | 177.5 | 1 | 0.57 | 177.5 | 177.5 | 177.5 | 25779 |
| 1719592200 | 176.5 | -1.5 | -0.84 | 178 | 178 | 176.5 | 20825 |
| 1719505800 | 178 | 0.5 | 0.28 | 177.5 | 178 | 177.5 | 107600 |
| 1719419400 | 177.5 | -5 | -2.74 | 182.5 | 182.5 | 177.5 | 36252 |
| 1719333000 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 114060 |
| 1719246600 | 182.5 | -2.5 | -1.35 | 185 | 185 | 182.5 | 48982 |
| 1718987400 | 185 | 0 | 0.00 | 185 | 185 | 182.5 | 43321 |
| 1718901000 | 185 | 1.5 | 0.82 | 183.5 | 185 | 183.5 | 15179 |
| 1718814600 | 183.5 | -4 | -2.13 | 187.5 | 187.5 | 178.5 | 39742 |
| 1718728200 | 187.5 | -7.5 | -3.85 | 195 | 195 | 187.5 | 50052 |
| 1718641800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 60817 |
| 1718382600 | 195 | 0 | 0.00 | 195 | 195 | 191 | 15103 |
| 1718296200 | 195 | 3 | 1.56 | 192.5 | 195 | 191 | 32549 |
| 1718209800 | 192 | -0.5 | -0.26 | 192.5 | 192.5 | 191 | 18595 |
| 1718123400 | 192.5 | 1.5 | 0.79 | 191 | 192.5 | 189.5 | 50085 |
| 1718037000 | 191 | 0 | 0.00 | 191 | 191 | 189.5 | 29008 |
| 1717777800 | 191 | 0 | 0.00 | 191 | 191 | 189.5 | 42760 |
| 1717691400 | 191 | 0 | 0.00 | 191 | 191 | 191 | 18610 |
| 1717605000 | 191 | 0 | 0.00 | 191 | 191 | 191 | 18077 |
| 1717518600 | 191 | 1 | 0.53 | 191 | 191 | 191 | 27152 |
| 1717432200 | 190 | -0.5 | -0.26 | 190.5 | 191 | 189 | 26346 |
| 1717173000 | 190.5 | -7 | -3.54 | 197.5 | 197.5 | 188.5 | 42369 |
| 1717086600 | 197.5 | -1.5 | -0.75 | 199 | 199 | 197.5 | 30293 |
| 1717000200 | 199 | -2.5 | -1.24 | 203 | 203 | 199 | 25674 |
| 1716913800 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 14550 |
| 1716568200 | 201.5 | -6.5 | -3.13 | 208 | 208 | 201 | 41188 |
| 1716481800 | 208 | -2.5 | -1.19 | 210.5 | 211.5 | 208 | 45232 |
| 1716395400 | 210.5 | 3.5 | 1.69 | 211 | 211.5 | 207 | 32017 |
| 1716309000 | 207 | -4 | -1.90 | 211 | 211 | 207 | 41301 |
| 1716222600 | 211 | -1.5 | -0.71 | 209 | 212.5 | 209 | 36233 |
| 1715963400 | 212.5 | -5.5 | -2.52 | 218 | 218 | 212.5 | 48362 |
| 1715877000 | 218 | 0 | 0.00 | 218 | 218 | 218 | 30696 |
| 1715790600 | 218 | 0 | 0.00 | 218 | 218 | 218 | 22478 |
| 1715704200 | 218 | 0 | 0.00 | 218 | 218 | 218 | 13475 |
| 1715617800 | 218 | 0 | 0.00 | 218 | 218 | 218 | 39273 |
| 1715358600 | 218 | 0 | 0.00 | 218 | 218 | 218 | 11662 |
| 1715272200 | 218 | 1 | 0.46 | 217 | 218 | 215 | 19383 |
| 1715185800 | 217 | 0 | 0.00 | 217 | 217 | 211 | 5064 |
| 1715099400 | 217 | 0 | 0.00 | 217 | 217 | 215 | 21018 |
| 1714753800 | 217 | 0 | 0.00 | 217 | 217 | 217 | 26485 |
| 1714667400 | 217 | 2 | 0.93 | 215 | 221 | 215 | 21949 |
| 1714581000 | 215 | -5 | -2.27 | 220 | 220 | 215 | 42457 |
| 1714494600 | 220 | 0 | 0.00 | 220 | 220 | 220 | 17830 |
| 1714408200 | 220 | 4.5 | 2.09 | 215.5 | 220 | 215.5 | 29910 |
| 1714149000 | 215.5 | -4.5 | -2.05 | 220.5 | 220.5 | 215.5 | 12869 |
| 1714062600 | 220 | 6 | 2.80 | 212.5 | 222.5 | 212.5 | 35310 |
| 1713976200 | 214 | 6.5 | 3.13 | 207.5 | 214 | 207.5 | 74703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
