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 | 12 | 6.85714285714 | 175 | 189.5 | 172.5 | 109944 | 177.65280079 | DE |
| 4 | 48.5 | 35.0180505415 | 138.5 | 189.5 | 137.5 | 245445 | 167.48012478 | DE |
| 12 | 65.5 | 53.9094650206 | 121.5 | 189.5 | 120 | 197051 | 148.29824459 | DE |
| 26 | 71 | 61.2068965517 | 116 | 189.5 | 87.5 | 191729 | 132.39622555 | DE |
| 52 | 68 | 57.1428571429 | 119 | 189.5 | 87.5 | 177021 | 121.82855484 | DE |
| 156 | -18 | -8.78048780488 | 205 | 244 | 71 | 215254 | 136.28808546 | DE |
| 260 | 44 | 30.7692307692 | 143 | 244 | 71 | 226556 | 145.66772764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 185 | 6 | 3.35 | 177 | 185 | 177 | 102259 |
| 1720801800 | 179 | 5 | 2.87 | 174.5 | 179 | 174.5 | 71516 |
| 1720715400 | 174 | -1 | -0.57 | 174.5 | 175 | 174 | 59325 |
| 1720629000 | 175 | -1 | -0.57 | 176.5 | 177 | 172.5 | 107653 |
| 1720542600 | 176 | 1 | 0.57 | 175 | 176.5 | 175 | 208966 |
| 1720456200 | 175 | 2.5 | 1.45 | 172.5 | 175 | 172.5 | 166887 |
| 1720197000 | 172.5 | 0.5 | 0.29 | 172.5 | 172.5 | 172.5 | 128983 |
| 1720110600 | 172 | 0 | 0.00 | 173.5 | 173.5 | 168.5 | 113175 |
| 1720024200 | 172 | 3 | 1.78 | 171 | 173.5 | 168 | 350743 |
| 1719937800 | 169 | -10 | -5.59 | 186 | 189 | 167 | 1342991 |
| 1719851400 | 179 | 13.5 | 8.16 | 165 | 179 | 165 | 668937 |
| 1719592200 | 165.5 | 5.5 | 3.44 | 160 | 169 | 160 | 345323 |
| 1719505800 | 160 | 0 | 0.00 | 159 | 160 | 159 | 95427 |
| 1719419400 | 160 | 2.5 | 1.59 | 157.5 | 161 | 157.5 | 224517 |
| 1719333000 | 157.5 | 7.5 | 5.00 | 148.5 | 157.5 | 148.5 | 266708 |
| 1719246600 | 150 | 12.5 | 9.09 | 142.5 | 150 | 140 | 468203 |
| 1718987400 | 137.5 | -2.5 | -1.79 | 140 | 141.5 | 137.5 | 59790 |
| 1718901000 | 140 | 1 | 0.72 | 137.5 | 140 | 137.5 | 65137 |
| 1718814600 | 139 | 1.5 | 1.09 | 137.5 | 139 | 137.5 | 24295 |
| 1718728200 | 137.5 | 0.5 | 0.36 | 138.5 | 138.75 | 137.5 | 38066 |
| 1718641800 | 137 | -4 | -2.84 | 141.5 | 142 | 137 | 71627 |
| 1718382600 | 141 | 0 | 0.00 | 141.5 | 141.5 | 141 | 37835 |
| 1718296200 | 141 | -2 | -1.40 | 143 | 143 | 141 | 72501 |
| 1718209800 | 143 | 8 | 5.93 | 137 | 144 | 137 | 142006 |
| 1718123400 | 135 | 0 | 0.00 | 136.5 | 137 | 135 | 48218 |
| 1718037000 | 135 | -1.5 | -1.10 | 136.5 | 137 | 135 | 98875 |
| 1717777800 | 136.5 | 2.5 | 1.87 | 134.5 | 136.5 | 134 | 105272 |
| 1717691400 | 134 | -3.5 | -2.55 | 134.5 | 136.5 | 134 | 117208 |
| 1717605000 | 137.5 | -0.5 | -0.36 | 138 | 138 | 134.5 | 81650 |
| 1717518600 | 138 | 5.5 | 4.15 | 132.5 | 138 | 132.5 | 514605 |
| 1717432200 | 132.5 | 2 | 1.53 | 130.5 | 132.5 | 130.5 | 90567 |
| 1717173000 | 130.5 | 0.5 | 0.38 | 130 | 131.5 | 130 | 115811 |
| 1717086600 | 130 | -1 | -0.76 | 131 | 132 | 129.5 | 75213 |
| 1717000200 | 131 | -1 | -0.76 | 133 | 133 | 130 | 272666 |
| 1716913800 | 132 | 0 | 0.00 | 133.5 | 134 | 132 | 133184 |
| 1716568200 | 132 | 2 | 1.54 | 132 | 133 | 131.5 | 51710 |
| 1716481800 | 130 | 0.5 | 0.39 | 131 | 132 | 130 | 115977 |
| 1716395400 | 129.5 | 0 | 0.00 | 130 | 130.5 | 129.5 | 38692 |
| 1716309000 | 129.5 | 0 | 0.00 | 130 | 132 | 129.5 | 62637 |
| 1716222600 | 129.5 | -0.5 | -0.38 | 129.5 | 130.5 | 129 | 119777 |
| 1715963400 | 130 | 1 | 0.78 | 129 | 132.5 | 128.5 | 660457 |
| 1715877000 | 129 | 0 | 0.00 | 129 | 130.5 | 129 | 200372 |
| 1715790600 | 129 | -3.5 | -2.64 | 132 | 133 | 126.5 | 217660 |
| 1715704200 | 132.5 | -2 | -1.49 | 134.75 | 135 | 132.5 | 63661 |
| 1715617800 | 134.5 | -1 | -0.74 | 135.5 | 135.75 | 134.25 | 136997 |
| 1715358600 | 135.5 | -2.5 | -1.81 | 137.5 | 138 | 135.5 | 168717 |
| 1715272200 | 138 | 0 | 0.00 | 137.5 | 138 | 137.25 | 36716 |
| 1715185800 | 138 | 0.5 | 0.36 | 138 | 138 | 137.5 | 74453 |
| 1715099400 | 137.5 | -2.5 | -1.79 | 141 | 142.25 | 137 | 335143 |
| 1714753800 | 140 | 2 | 1.45 | 136 | 142.75 | 136 | 1160239 |
| 1714667400 | 138 | 6 | 4.55 | 132 | 138 | 132 | 132791 |
| 1714581000 | 132 | -1 | -0.75 | 132 | 134 | 132 | 70948 |
| 1714494600 | 133 | 3 | 2.31 | 128.5 | 133 | 128.5 | 110751 |
| 1714408200 | 130 | 2 | 1.56 | 124 | 130 | 124 | 108839 |
| 1714149000 | 128 | 4 | 3.23 | 124 | 128 | 124 | 31612 |
| 1714062600 | 124 | -1 | -0.80 | 125 | 125.5 | 124 | 152816 |
| 1713976200 | 125 | 3.5 | 2.88 | 126.5 | 126.5 | 120 | 423219 |
| 1713889800 | 121.5 | 0 | 0.00 | 121.5 | 122.75 | 121.5 | 68607 |
| 1713803400 | 121.5 | -0.5 | -0.41 | 121.5 | 123.5 | 121.5 | 138523 |
| 1713544200 | 122 | 0 | 0.00 | 121.5 | 123.5 | 121.5 | 88348 |
| 1713457800 | 122 | 0 | 0.00 | 121.5 | 123.5 | 121.5 | 112361 |
| 1713371400 | 122 | -2 | -1.61 | 122.5 | 127.5 | 121.5 | 212909 |
| 1713285000 | 124 | -1 | -0.80 | 125 | 126.5 | 123.5 | 120540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
