News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.31578947368 | 152 | 156 | 151.5 | 107605 | 153.36219388 | DE |
| 4 | -9.5 | -5.81039755352 | 163.5 | 165.5 | 142.5 | 142715 | 150.31669618 | DE |
| 12 | -28 | -15.3846153846 | 182 | 197.5 | 142.5 | 191536 | 171.18949184 | DE |
| 26 | -3.5 | -2.22222222222 | 157.5 | 197.5 | 139 | 201278 | 167.41232433 | DE |
| 52 | 31 | 25.2032520325 | 123 | 209 | 119 | 184395 | 163.24903725 | DE |
| 156 | -38.5 | -20 | 192.5 | 209 | 71 | 209298 | 129.02912712 | DE |
| 260 | 11 | 7.69230769231 | 143 | 244 | 71 | 219661 | 149.28292196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 153 | 0 | 0.00 | 154 | 155.5 | 152.5 | 50203 |
| 1743010200 | 153 | 1 | 0.66 | 152.5 | 153.5 | 152.5 | 157614 |
| 1742923800 | 152 | -4 | -2.56 | 156 | 156 | 151.5 | 172904 |
| 1742837400 | 156 | 4 | 2.63 | 152 | 156 | 152 | 131269 |
| 1742578200 | 152 | 2 | 1.33 | 152 | 152 | 152 | 26034 |
| 1742491800 | 150 | 0 | 0.00 | 152 | 152 | 150 | 26264 |
| 1742405400 | 150 | -2 | -1.32 | 152 | 153 | 150 | 116124 |
| 1742319000 | 152 | 0 | 0.00 | 152 | 152 | 150 | 99125 |
| 1742232600 | 152 | 2 | 1.33 | 149.5 | 153.75 | 149.5 | 67316 |
| 1741973400 | 150 | 6.5 | 4.53 | 144 | 150 | 143.5 | 118927 |
| 1741887000 | 143.5 | -1 | -0.69 | 144 | 144.75 | 142.5 | 265170 |
| 1741800600 | 144.5 | -0.5 | -0.34 | 147.5 | 147.5 | 144 | 200915 |
| 1741714200 | 145 | -0.5 | -0.34 | 148.5 | 149 | 145 | 207661 |
| 1741627800 | 145.5 | -4.5 | -3.00 | 152.5 | 152.5 | 145.5 | 173581 |
| 1741368600 | 150 | 2 | 1.35 | 148 | 152.5 | 146 | 137961 |
| 1741282200 | 148 | -3 | -1.99 | 152.5 | 152.5 | 148 | 150987 |
| 1741195800 | 151 | -7 | -4.43 | 161.5 | 161.5 | 150.5 | 472054 |
| 1741109400 | 158 | -5 | -3.07 | 164 | 164 | 158 | 105557 |
| 1741023000 | 163 | -2 | -1.21 | 164.5 | 165.5 | 163 | 111889 |
| 1740763800 | 165 | 2 | 1.23 | 163.5 | 165 | 163.5 | 62739 |
| 1740677400 | 163 | 1.5 | 0.93 | 166 | 167.5 | 160.5 | 204925 |
| 1740591000 | 161.5 | -6 | -3.58 | 172 | 172.5 | 161.5 | 98362 |
| 1740504600 | 167.5 | -3 | -1.76 | 171 | 172 | 167.5 | 88013 |
| 1740418200 | 170.5 | 2 | 1.19 | 167.5 | 171 | 167.5 | 143225 |
| 1740159000 | 168.5 | 0.5 | 0.30 | 168.5 | 170.5 | 168.5 | 12422 |
| 1740072600 | 168 | 0 | 0.00 | 168.5 | 170 | 168 | 81490 |
| 1739986200 | 168 | -2.5 | -1.47 | 172.5 | 175.25 | 168 | 270968 |
| 1739899800 | 170.5 | -5 | -2.85 | 175 | 175 | 170.5 | 71633 |
| 1739813400 | 175.5 | 0.5 | 0.29 | 175.5 | 176.5 | 175.5 | 44458 |
| 1739554200 | 175 | -3.5 | -1.96 | 178 | 179 | 172.5 | 86251 |
| 1739467800 | 178.5 | 1.5 | 0.85 | 180 | 180 | 178 | 29403 |
| 1739381400 | 177 | -3 | -1.67 | 180 | 180 | 177 | 20685 |
| 1739295000 | 180 | 0 | 0.00 | 178.5 | 180 | 178.5 | 34970 |
| 1739208600 | 180 | 3 | 1.69 | 178.5 | 180 | 178.5 | 87932 |
| 1738949400 | 177 | 1 | 0.57 | 177 | 182 | 176.25 | 4251109 |
| 1738863000 | 176 | -1 | -0.56 | 177 | 177 | 176 | 89563 |
| 1738776600 | 177 | -3 | -1.67 | 179 | 179.5 | 177 | 26603 |
| 1738690200 | 180 | -1 | -0.55 | 182 | 182 | 177.5 | 162139 |
| 1738603800 | 181 | 5.5 | 3.13 | 177.5 | 183 | 175 | 143038 |
| 1738344600 | 175.5 | -8.5 | -4.62 | 184.5 | 184.5 | 175.5 | 113589 |
| 1738258200 | 184 | 2.5 | 1.38 | 180.5 | 185.5 | 180.5 | 84839 |
| 1738171800 | 181.5 | 3.5 | 1.97 | 176.5 | 181.5 | 176.5 | 64071 |
| 1738085400 | 178 | 8 | 4.71 | 171.5 | 178 | 171.5 | 154418 |
| 1737999000 | 170 | -4 | -2.30 | 174 | 177 | 170 | 106472 |
| 1737739800 | 174 | -1 | -0.57 | 174 | 174 | 174 | 35158 |
| 1737653400 | 175 | -2.5 | -1.41 | 177.5 | 177.5 | 172.5 | 66514 |
| 1737567000 | 177.5 | 0 | 0.00 | 177.5 | 179.5 | 177 | 64285 |
| 1737480600 | 177.5 | 2.5 | 1.43 | 175 | 181.5 | 174 | 147583 |
| 1737394200 | 175 | 0 | 0.00 | 175 | 175 | 174 | 51747 |
| 1737135000 | 175 | -0.5 | -0.28 | 175.5 | 176 | 175 | 26827 |
| 1737048600 | 175.5 | -1 | -0.57 | 176.5 | 176.5 | 174 | 163807 |
| 1736962200 | 176.5 | -6.5 | -3.55 | 184.5 | 184.5 | 176.5 | 119758 |
| 1736875800 | 183 | 0.5 | 0.27 | 182.5 | 185 | 182.5 | 89436 |
| 1736789400 | 182.5 | -2.5 | -1.35 | 186.5 | 186.5 | 182.5 | 87463 |
| 1736530200 | 185 | -2.5 | -1.33 | 187.5 | 190 | 185 | 127630 |
| 1736443800 | 187.5 | 1.5 | 0.81 | 188 | 188 | 183.75 | 52561 |
| 1736357400 | 186 | -8 | -4.12 | 192.5 | 193 | 186 | 205486 |
| 1736271000 | 194 | -1 | -0.51 | 194.5 | 194.5 | 190.5 | 299939 |
| 1736184600 | 195 | 7 | 3.72 | 188 | 197.5 | 187 | 309093 |
| 1735925400 | 188 | 6 | 3.30 | 182 | 189 | 182 | 319990 |
| 1735839000 | 182 | 7 | 4.00 | 175 | 184.5 | 172.5 | 325231 |
| 1735666200 | 175 | 0 | 0.00 | 175 | 175 | 172.5 | 15884 |
| 1735579800 | 175 | 0 | 0.00 | 175 | 175 | 172 | 59638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
