News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -7.20720720721 | 166.5 | 166.5 | 150 | 1872306 | 156.1550472 | DE |
| 4 | -41.5 | -21.1734693878 | 196 | 199 | 150 | 1969465 | 176.5084669 | DE |
| 12 | -33.5 | -17.8191489362 | 188 | 214 | 150 | 1412178 | 184.90115942 | DE |
| 26 | -54 | -25.8992805755 | 208.5 | 217 | 150 | 1130837 | 188.45139103 | DE |
| 52 | -31 | -16.7115902965 | 185.5 | 243 | 150 | 984470 | 202.14062862 | DE |
| 156 | -20.50000075 | -11.7142860927 | 175.00000075 | 243 | 128.10000055 | 489855 | 193.13911545 | DE |
| 260 | 31.99999948 | 26.1224484442 | 122.50000052 | 243 | 122.50000052 | 314043 | 193.34688594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 154.5 | -1 | -0.64 | 154.5 | 156.5 | 152.5 | 1403416 |
| 1742405400 | 155.5 | 0.5 | 0.32 | 156.5 | 158.5 | 153.5 | 1695581 |
| 1742319000 | 155 | 1.5 | 0.98 | 153.5 | 156 | 150 | 2783215 |
| 1742232600 | 153.5 | -4.5 | -2.85 | 158 | 159 | 153.5 | 2139039 |
| 1741973400 | 158 | -3 | -1.86 | 160 | 162.5 | 158 | 1096131 |
| 1741887000 | 161 | -2 | -1.23 | 166.5 | 166.5 | 160 | 1647564 |
| 1741800600 | 163 | 3 | 1.88 | 161 | 166 | 160 | 1790624 |
| 1741714200 | 160 | -3 | -1.84 | 163.5 | 166.5 | 156.5 | 1991014 |
| 1741627800 | 163 | -20 | -10.93 | 188 | 188 | 163 | 2324272 |
| 1741368600 | 183 | 4 | 2.23 | 178.5 | 183 | 175.5 | 2290117 |
| 1741282200 | 179 | -1.5 | -0.83 | 180 | 183.5 | 179 | 968826 |
| 1741195800 | 180.5 | -3.5 | -1.90 | 183 | 187.5 | 180.5 | 1062449 |
| 1741109400 | 184 | -9.5 | -4.91 | 193 | 194.5 | 183 | 2254028 |
| 1741023000 | 193.5 | 6 | 3.20 | 190 | 195 | 189 | 1851222 |
| 1740763800 | 187.5 | -6 | -3.10 | 195.5 | 195.5 | 187.5 | 8315006 |
| 1740677400 | 193.5 | 0 | 0.00 | 199 | 199 | 192 | 1118348 |
| 1740591000 | 193.5 | -0.5 | -0.26 | 194.5 | 197 | 193 | 1137794 |
| 1740504600 | 194 | 3 | 1.57 | 195 | 195 | 190.5 | 1373453 |
| 1740418200 | 191 | -0.5 | -0.26 | 191.5 | 194 | 190 | 725543 |
| 1740159000 | 191.5 | -1.5 | -0.78 | 194 | 196 | 191 | 1151003 |
| 1740072600 | 193 | -1.5 | -0.77 | 196 | 196 | 193 | 1674078 |
| 1739986200 | 194.5 | 0 | 0.00 | 194.5 | 196.5 | 193.5 | 1127777 |
| 1739899800 | 194.5 | -0.5 | -0.26 | 197 | 199 | 194.5 | 1563394 |
| 1739813400 | 195 | 0 | 0.00 | 198 | 200 | 193 | 1913969 |
| 1739554200 | 195 | -1 | -0.51 | 199 | 199 | 195 | 903489 |
| 1739467800 | 196 | -1.5 | -0.76 | 198 | 200 | 196 | 1461240 |
| 1739381400 | 197.5 | -3.5 | -1.74 | 202 | 209 | 197.5 | 2329663 |
| 1739295000 | 201 | 1.5 | 0.75 | 199 | 202 | 197.5 | 1779220 |
| 1739208600 | 199.5 | 3.5 | 1.79 | 204 | 204 | 197.5 | 612265 |
| 1738949400 | 196 | -1.5 | -0.76 | 197.5 | 200 | 195.5 | 6460193 |
| 1738863000 | 197.5 | 12 | 6.47 | 197 | 214 | 194.5 | 3403635 |
| 1738776600 | 185.5 | 3.5 | 1.92 | 183 | 187 | 178 | 2768534 |
| 1738690200 | 182 | 1 | 0.55 | 179 | 184 | 179 | 711351 |
| 1738603800 | 181 | 3 | 1.69 | 175 | 181.5 | 172.5 | 1490063 |
| 1738344600 | 178 | 0 | 0.00 | 180 | 180 | 177.5 | 788065 |
| 1738258200 | 178 | 0.5 | 0.28 | 176.5 | 178 | 176 | 349702 |
| 1738171800 | 177.5 | -1 | -0.56 | 177 | 180 | 176.5 | 894983 |
| 1738085400 | 178.5 | -1.5 | -0.83 | 180 | 181.5 | 177.5 | 552311 |
| 1737999000 | 180 | -1.5 | -0.83 | 184 | 184 | 178 | 669251 |
| 1737739800 | 181.5 | 0 | 0.00 | 181 | 181.5 | 180 | 863125 |
| 1737653400 | 181.5 | 1 | 0.55 | 177 | 184 | 177 | 373352 |
| 1737567000 | 180.5 | -2 | -1.10 | 187.5 | 187.5 | 179 | 297367 |
| 1737480600 | 182.5 | -1 | -0.54 | 181 | 185 | 181 | 234563 |
| 1737394200 | 183.5 | -2.5 | -1.34 | 187.5 | 187.5 | 182.5 | 730663 |
| 1737135000 | 186 | 0 | 0.00 | 187 | 187.5 | 186 | 175925 |
| 1737048600 | 186 | 2 | 1.09 | 184.5 | 187.5 | 181.5 | 687974 |
| 1736962200 | 184 | 0.5 | 0.27 | 185 | 185 | 181 | 495849 |
| 1736875800 | 183.5 | -5.5 | -2.91 | 188 | 188 | 178 | 1452345 |
| 1736789400 | 189 | -12 | -5.97 | 201 | 201 | 188 | 427734 |
| 1736530200 | 201 | -4 | -1.95 | 205 | 205 | 198 | 619400 |
| 1736443800 | 205 | -1 | -0.49 | 203 | 209 | 201 | 692816 |
| 1736357400 | 206 | -2 | -0.96 | 209 | 211 | 204 | 619769 |
| 1736271000 | 208 | 6 | 2.97 | 202 | 210 | 202 | 1760388 |
| 1736184600 | 202 | -1 | -0.49 | 204 | 204 | 200 | 396870 |
| 1735925400 | 203 | 6.5 | 3.31 | 197 | 204 | 196.5 | 608172 |
| 1735839000 | 196.5 | 7.5 | 3.97 | 190 | 197 | 185.5 | 1277087 |
| 1735666200 | 189 | 1.5 | 0.80 | 185 | 190 | 185 | 503735 |
| 1735579800 | 187.5 | 2.5 | 1.35 | 188 | 188 | 183.5 | 238629 |
| 1735320600 | 185 | -0.5 | -0.27 | 188 | 188 | 182 | 282141 |
| 1735061400 | 185.5 | -1.5 | -0.80 | 187.5 | 187.5 | 184 | 53083 |
| 1734975000 | 187 | 2 | 1.08 | 188 | 188 | 184 | 339034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
