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 | 7 | 4.15430267062 | 168.5 | 175.5 | 167.5 | 104855 | 173.99156642 | DE |
| 4 | 23.5 | 15.4605263158 | 152 | 175.5 | 147.5 | 73079 | 164.9112611 | DE |
| 12 | 27 | 18.1818181818 | 148.5 | 175.5 | 147.5 | 58192 | 158.96769927 | DE |
| 26 | 5.5 | 3.23529411765 | 170 | 175.5 | 141 | 95021 | 156.69555143 | DE |
| 52 | -7.5 | -4.09836065574 | 183 | 222.5 | 141 | 69539 | 165.61413644 | DE |
| 156 | -29.5 | -14.3902439024 | 205 | 286 | 141 | 54409 | 203.36809328 | DE |
| 260 | -14.5 | -7.63157894737 | 190 | 286 | 120 | 42993 | 202.18724398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 175.5 | 3 | 1.74 | 172.5 | 175.5 | 172.5 | 43461 |
| 1739986200 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 15284 |
| 1739899800 | 172.5 | -2.5 | -1.43 | 172.5 | 172.5 | 172.5 | 49423 |
| 1739813400 | 175 | 3.5 | 2.04 | 171.5 | 175 | 170.5 | 305060 |
| 1739554200 | 171.5 | 1.5 | 0.88 | 168.5 | 172.5 | 167.5 | 111045 |
| 1739467800 | 170 | 1 | 0.59 | 169 | 172.5 | 168.5 | 144388 |
| 1739381400 | 169 | 7.5 | 4.64 | 161.5 | 169 | 161.5 | 81180 |
| 1739295000 | 161.5 | -2.5 | -1.52 | 164 | 164 | 160.5 | 72907 |
| 1739208600 | 164 | 4 | 2.50 | 160 | 164 | 160 | 67725 |
| 1738949400 | 160 | 5.5 | 3.56 | 155.5 | 160 | 155.5 | 82328 |
| 1738863000 | 154.5 | 0.5 | 0.32 | 154 | 155.5 | 154 | 31953 |
| 1738776600 | 154 | 0.5 | 0.33 | 153.5 | 154 | 153.5 | 93293 |
| 1738690200 | 153.5 | -2.5 | -1.60 | 153.5 | 153.5 | 147.5 | 143669 |
| 1738603800 | 156 | -1 | -0.64 | 157 | 157 | 156 | 41544 |
| 1738344600 | 157 | 1 | 0.64 | 156 | 157 | 156 | 70929 |
| 1738258200 | 156 | 1.5 | 0.97 | 154.5 | 156 | 154.5 | 39054 |
| 1738171800 | 154.5 | 2.5 | 1.64 | 152 | 154.5 | 152 | 21402 |
| 1738085400 | 152 | 1 | 0.66 | 152 | 152 | 152 | 17043 |
| 1737999000 | 151 | -1 | -0.66 | 152 | 152 | 151 | 14242 |
| 1737739800 | 152 | -2 | -1.30 | 152 | 152 | 152 | 15650 |
| 1737653400 | 154 | 2 | 1.32 | 152 | 154 | 152 | 56546 |
| 1737567000 | 152 | 0 | 0.00 | 151 | 152 | 151 | 6756 |
| 1737480600 | 152 | -6.5 | -4.10 | 158.5 | 158.5 | 152 | 155166 |
| 1737394200 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 3659 |
| 1737135000 | 158.5 | 3.5 | 2.26 | 155 | 158.5 | 155 | 73364 |
| 1737048600 | 155 | 0 | 0.00 | 155 | 155 | 155 | 14763 |
| 1736962200 | 155 | 1 | 0.65 | 154 | 157.5 | 154 | 123429 |
| 1736875800 | 154 | -2 | -1.28 | 154 | 154 | 154 | 23911 |
| 1736789400 | 156 | 3 | 1.96 | 152 | 156 | 152 | 28173 |
| 1736530200 | 153 | 0 | 0.00 | 153 | 153 | 153 | 39323 |
| 1736443800 | 153 | -2 | -1.29 | 153 | 153 | 153 | 8876 |
| 1736357400 | 155 | -1 | -0.64 | 156 | 156 | 155 | 78704 |
| 1736271000 | 156 | 1 | 0.65 | 155 | 156 | 155 | 51795 |
| 1736184600 | 155 | 0.5 | 0.32 | 154.5 | 155 | 154.5 | 35945 |
| 1735925400 | 154.5 | 0 | 0.00 | 154.5 | 154.5 | 154.5 | 40268 |
| 1735839000 | 154.5 | 0.5 | 0.32 | 154 | 154.5 | 154 | 32769 |
| 1735666200 | 154 | 1.5 | 0.98 | 152.5 | 154 | 152.5 | 17763 |
| 1735579800 | 152.5 | 0 | 0.00 | 152.5 | 157 | 152.5 | 156079 |
| 1735320600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 10908 |
| 1735061400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 2415 |
| 1734975000 | 152.5 | 0 | 0.00 | 152.5 | 155 | 152.5 | 10462 |
| 1734715800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 9341 |
| 1734629400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 27781 |
| 1734543000 | 152.5 | -3 | -1.93 | 155.5 | 155.5 | 152.5 | 32825 |
| 1734456600 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 57720 |
| 1734370200 | 155.5 | 0.5 | 0.32 | 155 | 155.5 | 154.5 | 150862 |
| 1734111000 | 155 | 0 | 0.00 | 155 | 155 | 155 | 42024 |
| 1734024600 | 155 | 0 | 0.00 | 155 | 155 | 155 | 58142 |
| 1733938200 | 155 | 0 | 0.00 | 155 | 155 | 154.5 | 49912 |
| 1733851800 | 155 | 0.5 | 0.32 | 154.5 | 155 | 154.5 | 41833 |
| 1733765400 | 154.5 | 0.5 | 0.32 | 154 | 154.5 | 154 | 28746 |
| 1733506200 | 154 | -1 | -0.65 | 154 | 154 | 154 | 48024 |
| 1733419800 | 155 | 1.5 | 0.98 | 153.5 | 155 | 153.5 | 79865 |
| 1733333400 | 153.5 | -0.5 | -0.32 | 153.5 | 153.5 | 153.5 | 20025 |
| 1733247000 | 154 | 1.5 | 0.98 | 152.5 | 154 | 152 | 173764 |
| 1733160600 | 152.5 | 2.5 | 1.67 | 148.5 | 152.5 | 148.5 | 58214 |
| 1732901400 | 150 | 1.5 | 1.01 | 148.5 | 150 | 148.5 | 5221 |
| 1732815000 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 33172 |
| 1732728600 | 148.5 | 1.5 | 1.02 | 147 | 148.5 | 147 | 40924 |
| 1732642200 | 147 | 0 | 0.00 | 147 | 147 | 146.5 | 39680 |
| 1732555800 | 147 | 1 | 0.68 | 146 | 147 | 146 | 24743 |
| 1732296600 | 146 | 0.5 | 0.34 | 143.5 | 146 | 143.5 | 28217 |
| 1732210200 | 145.5 | -2 | -1.36 | 147.5 | 148.75 | 145.5 | 26998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
