News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.44927536232 | 138 | 138 | 133 | 4250 | 135.90349776 | DE |
| 4 | 2 | 1.49253731343 | 134 | 140 | 128 | 52792 | 137.16136197 | DE |
| 12 | -18 | -11.6883116883 | 154 | 155 | 126 | 47349 | 143.66188809 | DE |
| 26 | 25 | 22.5225225225 | 111 | 156 | 111 | 106460 | 133.24424214 | DE |
| 52 | 3.5 | 2.64150943396 | 132.5 | 156 | 109.5 | 94206 | 126.42948314 | DE |
| 156 | -78 | -36.4485981308 | 214 | 222 | 92 | 66208 | 124.9911074 | DE |
| 260 | -91 | -40.0881057269 | 227 | 228 | 92 | 63684 | 125.90520407 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 136 | 0.5 | 0.37 | 133 | 136 | 133 | 40578 |
| 1735579800 | 135.5 | -2.5 | -1.81 | 138 | 138 | 134 | 10693 |
| 1735320600 | 138 | 0 | 0.00 | 138 | 138 | 138 | 2056 |
| 1735061400 | 138 | 0 | 0.00 | 138 | 138 | 138 | 2 |
| 1734975000 | 138 | 0 | 0.00 | 138 | 138 | 133 | 5486 |
| 1734715800 | 138 | 4 | 2.99 | 133 | 138 | 128 | 102777 |
| 1734629400 | 134 | -5 | -3.60 | 136 | 136 | 134 | 54665 |
| 1734543000 | 139 | 1.5 | 1.09 | 136 | 139 | 135 | 41555 |
| 1734456600 | 137.5 | -2.5 | -1.79 | 135 | 137.5 | 135 | 5246 |
| 1734370200 | 140 | 0 | 0.00 | 140 | 140 | 140 | 28 |
| 1734111000 | 140 | 0 | 0.00 | 138 | 140 | 135 | 31200 |
| 1734024600 | 140 | 1 | 0.72 | 140 | 140 | 140 | 11163 |
| 1733938200 | 139 | 1 | 0.72 | 139 | 139 | 139 | 3915 |
| 1733851800 | 138 | 1 | 0.73 | 138 | 138 | 138 | 16886 |
| 1733765400 | 137 | -1 | -0.72 | 139 | 139 | 135 | 624068 |
| 1733506200 | 138 | 1.5 | 1.10 | 138 | 138 | 138 | 3973 |
| 1733419800 | 136.5 | -3.5 | -2.50 | 136.5 | 136.5 | 136.5 | 10806 |
| 1733333400 | 140 | 4 | 2.94 | 134 | 140 | 134 | 3149 |
| 1733247000 | 136 | -2 | -1.45 | 134 | 138 | 134 | 22590 |
| 1733160600 | 138 | -2 | -1.43 | 139 | 139 | 134 | 2125 |
| 1732901400 | 140 | 1 | 0.72 | 140 | 140 | 140 | 6455 |
| 1732815000 | 139 | 6 | 4.51 | 139 | 139 | 139 | 4294 |
| 1732728600 | 133 | -3 | -2.21 | 136 | 139 | 133 | 22599 |
| 1732642200 | 136 | 3.5 | 2.64 | 128 | 136 | 128 | 30415 |
| 1732555800 | 132.5 | -8.5 | -6.03 | 145 | 145 | 126 | 119691 |
| 1732296600 | 141 | 0.5 | 0.36 | 141 | 141 | 141 | 16436 |
| 1732210200 | 140.5 | -1 | -0.71 | 138 | 140.5 | 138 | 6036 |
| 1732123800 | 141.5 | 1.5 | 1.07 | 138 | 141.5 | 138 | 48 |
| 1732037400 | 140 | -6 | -4.11 | 145 | 147 | 138 | 28166 |
| 1731951000 | 146 | -1.5 | -1.02 | 147 | 151 | 145 | 351410 |
| 1731691800 | 147.5 | 1.5 | 1.03 | 147 | 147.5 | 147 | 35350 |
| 1731605400 | 146 | -2 | -1.35 | 145 | 148 | 145 | 99845 |
| 1731519000 | 148 | 4 | 2.78 | 148 | 148 | 148 | 8 |
| 1731432600 | 144 | -6.5 | -4.32 | 147 | 147 | 142 | 36194 |
| 1731346200 | 150.5 | 1.5 | 1.01 | 154 | 154 | 148 | 17816 |
| 1731087000 | 149 | 0.5 | 0.34 | 147 | 149 | 147 | 1842 |
| 1731000600 | 148.5 | 0.5 | 0.34 | 154 | 154 | 147 | 17287 |
| 1730914200 | 148 | 0 | 0.00 | 148 | 148 | 148 | 2431 |
| 1730827800 | 148 | 0 | 0.00 | 148 | 153 | 147 | 15024 |
| 1730741400 | 148 | -2 | -1.33 | 148 | 155 | 148 | 15219 |
| 1730482200 | 150 | -3 | -1.96 | 148 | 153 | 148 | 10181 |
| 1730395800 | 153 | 5 | 3.38 | 153 | 153 | 153 | 6794 |
| 1730309400 | 148 | -1.5 | -1.00 | 152 | 152 | 144 | 39441 |
| 1730223000 | 149.5 | 0.5 | 0.34 | 153 | 153 | 149.5 | 3234 |
| 1730136600 | 149 | 1.5 | 1.02 | 145 | 153 | 145 | 6913 |
| 1729873800 | 147.5 | -5.5 | -3.59 | 153 | 153 | 145 | 8785 |
| 1729787400 | 153 | -1 | -0.65 | 153 | 153 | 153 | 84 |
| 1729701000 | 154 | 3 | 1.99 | 154 | 154 | 154 | 7698 |
| 1729614600 | 151 | 1 | 0.67 | 149 | 151 | 145 | 132390 |
| 1729528200 | 150 | 0 | 0.00 | 150 | 150 | 150 | 347 |
| 1729269000 | 150 | -0.5 | -0.33 | 150 | 150 | 150 | 467599 |
| 1729182600 | 150.5 | -0.5 | -0.33 | 149 | 152 | 149 | 3927 |
| 1729096200 | 151 | -0.5 | -0.33 | 151 | 151 | 151 | 0 |
| 1729009800 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 238161 |
| 1728923400 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 2497 |
| 1728664200 | 151.5 | -2.5 | -1.62 | 148 | 151.5 | 148 | 27627 |
| 1728577800 | 154 | 2 | 1.32 | 150 | 154 | 150 | 8066 |
| 1728491400 | 152 | -2 | -1.30 | 152 | 152 | 152 | 3512 |
| 1728405000 | 154 | 2 | 1.32 | 154 | 154 | 154 | 13 |
| 1728318600 | 152 | -2 | -1.30 | 152 | 152 | 152 | 10429 |
| 1728059400 | 154 | -1 | -0.65 | 150 | 154 | 150 | 31951 |
| 1727973000 | 155 | 1 | 0.65 | 155 | 155 | 155 | 14162 |
| 1727886600 | 154 | 1 | 0.65 | 154 | 154 | 154 | 1059 |
| 1727800200 | 153 | -1 | -0.65 | 153 | 153 | 153 | 1245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
