News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -2.83400809717 | 123.5 | 125.5 | 118.5 | 41544 | 124.6833889 | DE |
| 4 | -22 | -15.4929577465 | 142 | 142 | 115 | 97896 | 127.96200232 | DE |
| 12 | -22.5 | -15.7894736842 | 142.5 | 145.5 | 115 | 80558 | 135.17679139 | DE |
| 26 | -24.5 | -16.955017301 | 144.5 | 160 | 115 | 77590 | 138.57782517 | DE |
| 52 | -29.5 | -19.7324414716 | 149.5 | 181 | 115 | 97144 | 145.24732175 | DE |
| 156 | -56 | -31.8181818182 | 176 | 206 | 90 | 82811 | 142.35223666 | DE |
| 260 | 34.2 | 39.8601398601 | 85.8 | 238 | 29.8 | 104172 | 133.32838657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 120 | -3 | -2.44 | 121 | 121 | 118.5 | 38244 |
| 1732728600 | 123 | -1.5 | -1.20 | 123 | 123 | 123 | 29338 |
| 1732642200 | 124.5 | -0.75 | -0.60 | 124.5 | 124.5 | 124.5 | 563 |
| 1732555800 | 125.25 | -0.25 | -0.20 | 122.5 | 125.25 | 122.5 | 20239 |
| 1732296600 | 125.5 | 3 | 2.45 | 122.5 | 125.5 | 122.5 | 78798 |
| 1732210200 | 122.5 | 0.5 | 0.41 | 123.5 | 123.5 | 122 | 41528 |
| 1732123800 | 122 | -1.25 | -1.01 | 122 | 122 | 122 | 56487 |
| 1732037400 | 123.25 | 1.25 | 1.02 | 123.25 | 123.25 | 123.25 | 72933 |
| 1731951000 | 122 | 1 | 0.83 | 122 | 122 | 122 | 64392 |
| 1731691800 | 121 | -4 | -3.20 | 121 | 121 | 121 | 25892 |
| 1731605400 | 125 | 3 | 2.46 | 120 | 125 | 120 | 31031 |
| 1731519000 | 122 | 2.5 | 2.09 | 119.5 | 122 | 119.5 | 35384 |
| 1731432600 | 119.5 | -5.5 | -4.40 | 123 | 125 | 115 | 206724 |
| 1731346200 | 125 | -6 | -4.58 | 125 | 131.5 | 123 | 103170 |
| 1731087000 | 131 | 0 | 0.00 | 128 | 131.5 | 128 | 17962 |
| 1731000600 | 131 | 0.25 | 0.19 | 129.5 | 131.5 | 129 | 801978 |
| 1730914200 | 130.75 | -1.25 | -0.95 | 132 | 132 | 130.75 | 19428 |
| 1730827800 | 132 | 2.25 | 1.73 | 127 | 132.5 | 127 | 146266 |
| 1730741400 | 129.75 | -5.25 | -3.89 | 130.5 | 133.5 | 129.75 | 88212 |
| 1730482200 | 135 | -7 | -4.93 | 137.5 | 137.5 | 135 | 113268 |
| 1730395800 | 142 | 0 | 0.00 | 142 | 142 | 142 | 23432 |
| 1730309400 | 142 | -0.5 | -0.35 | 140.5 | 142 | 140.5 | 34949 |
| 1730223000 | 142.5 | 0.5 | 0.35 | 140 | 143.5 | 140 | 52007 |
| 1730136600 | 142 | -0.75 | -0.53 | 143.5 | 143.5 | 138 | 68656 |
| 1729873800 | 142.75 | 0.5 | 0.35 | 142.75 | 142.75 | 142.75 | 42819 |
| 1729787400 | 142.25 | 0 | 0.00 | 142.25 | 142.25 | 142.25 | 32221 |
| 1729701000 | 142.25 | 3.25 | 2.34 | 139.5 | 143.5 | 139.5 | 38243 |
| 1729614600 | 139 | -0.5 | -0.36 | 137.5 | 143.5 | 137.5 | 138082 |
| 1729528200 | 139.5 | -1.5 | -1.06 | 139.5 | 139.5 | 139.5 | 35657 |
| 1729269000 | 141 | -0.5 | -0.35 | 141 | 141 | 141 | 78270 |
| 1729182600 | 141.5 | 1.5 | 1.07 | 141.5 | 141.5 | 141.5 | 9839 |
| 1729096200 | 140 | 1 | 0.72 | 143.5 | 143.5 | 140 | 38081 |
| 1729009800 | 139 | -1.5 | -1.07 | 140.5 | 140.5 | 139 | 43858 |
| 1728923400 | 140.5 | 1 | 0.72 | 140.5 | 140.5 | 140.5 | 23124 |
| 1728664200 | 139.5 | -2.5 | -1.76 | 140.5 | 140.5 | 139.5 | 31134 |
| 1728577800 | 142 | 2 | 1.43 | 142 | 142 | 142 | 39198 |
| 1728491400 | 140 | -1 | -0.71 | 142.5 | 142.5 | 140 | 43581 |
| 1728405000 | 141 | 3.5 | 2.55 | 144 | 144 | 141 | 15903 |
| 1728318600 | 137.5 | -3.25 | -2.31 | 135.5 | 138.5 | 135.5 | 99082 |
| 1728059400 | 140.75 | 0.75 | 0.54 | 140.75 | 140.75 | 140.75 | 19293 |
| 1727973000 | 140 | 0 | 0.00 | 140 | 140 | 140 | 44882 |
| 1727886600 | 140 | -0.5 | -0.36 | 140.5 | 140.5 | 140 | 81111 |
| 1727800200 | 140.5 | 3 | 2.18 | 140 | 142.5 | 140 | 49020 |
| 1727713800 | 137.5 | 2.5 | 1.85 | 134 | 137.5 | 134 | 59148 |
| 1727454600 | 135 | -1.5 | -1.10 | 137 | 137 | 135 | 299654 |
| 1727368200 | 136.5 | -2.5 | -1.80 | 138 | 138 | 135 | 125385 |
| 1727281800 | 139 | -1.5 | -1.07 | 140 | 140 | 139 | 28045 |
| 1727195400 | 140.5 | -1.5 | -1.06 | 141.5 | 141.5 | 140 | 127072 |
| 1727109000 | 142 | -1 | -0.70 | 142 | 142 | 142 | 13504 |
| 1726849800 | 143 | -1 | -0.69 | 143 | 143 | 143 | 180844 |
| 1726763400 | 144 | -0.5 | -0.35 | 144.5 | 145 | 144 | 54151 |
| 1726677000 | 144.5 | 1.5 | 1.05 | 145 | 145.5 | 144.5 | 228936 |
| 1726590600 | 143 | -2 | -1.38 | 145.5 | 145.5 | 141.5 | 91168 |
| 1726504200 | 145 | 3 | 2.11 | 138 | 145.5 | 138 | 52309 |
| 1726245000 | 142 | 1 | 0.71 | 138.5 | 142 | 138.5 | 49111 |
| 1726158600 | 141 | 0.5 | 0.36 | 140 | 141 | 140 | 30146 |
| 1726072200 | 140.5 | -1.5 | -1.06 | 138.5 | 141 | 138.5 | 37159 |
| 1725985800 | 142 | 3 | 2.16 | 141 | 142 | 140 | 39864 |
| 1725899400 | 139 | -5 | -3.47 | 144 | 145 | 139 | 229150 |
| 1725640200 | 144 | 0.5 | 0.35 | 144.5 | 145 | 144 | 57176 |
| 1725553800 | 143.5 | -1 | -0.69 | 142.5 | 144.5 | 142.5 | 51547 |
| 1725467400 | 144.5 | -0.5 | -0.34 | 145 | 145 | 144.5 | 32201 |
| 1725381000 | 145 | 0 | 0.00 | 145.5 | 145.5 | 143.5 | 114718 |
| 1725294600 | 145 | -3 | -2.03 | 146 | 146 | 145 | 24975 |
| 1725035400 | 148 | 0 | 0.00 | 146 | 148.5 | 145 | 40867 |
| 1724949000 | 148 | 1.5 | 1.02 | 146 | 149.5 | 145.5 | 27476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
