News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 5.22088353414 | 124.5 | 131 | 122 | 94292 | 124.35920763 | DE |
| 4 | -2 | -1.5037593985 | 133 | 135 | 122 | 61240 | 126.88207692 | DE |
| 12 | -3 | -2.23880597015 | 134 | 147 | 122 | 199929 | 133.83845445 | DE |
| 26 | -17.4 | -11.7250673854 | 148.4 | 156.2 | 122 | 132151 | 136.54821538 | DE |
| 52 | -42.4 | -24.4521337947 | 173.4 | 190.4 | 122 | 126603 | 151.63531739 | DE |
| 156 | -123 | -48.4251968504 | 254 | 268 | 109.2 | 180298 | 154.93173614 | DE |
| 260 | -199 | -60.303030303 | 330 | 409 | 109.2 | 162008 | 211.82700392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 131 | 4.5 | 3.56 | 131 | 131 | 131 | 28977 |
| 1721147400 | 126.5 | -0.5 | -0.39 | 127.5 | 127.5 | 126.5 | 14663 |
| 1721061000 | 127 | 3.25 | 2.63 | 129 | 129 | 123.5 | 77830 |
| 1720801800 | 123.75 | -2.25 | -1.79 | 124 | 124 | 122 | 255515 |
| 1720715400 | 126 | 3 | 2.44 | 124 | 126 | 124 | 28846 |
| 1720629000 | 123 | -5 | -3.91 | 124.5 | 125 | 122 | 94608 |
| 1720542600 | 128 | 2 | 1.59 | 125.5 | 128 | 124 | 20351 |
| 1720456200 | 126 | -2 | -1.56 | 126 | 127 | 124 | 26433 |
| 1720197000 | 128 | 4 | 3.23 | 127 | 128 | 126 | 19030 |
| 1720110600 | 124 | 0 | 0.00 | 124 | 128.5 | 123 | 15885 |
| 1720024200 | 124 | 0 | 0.00 | 126 | 128.5 | 124 | 29255 |
| 1719937800 | 124 | -3 | -2.36 | 127 | 129.5 | 122.5 | 37734 |
| 1719851400 | 127 | -1 | -0.78 | 127 | 130 | 126 | 34037 |
| 1719592200 | 128 | 1 | 0.79 | 127 | 128 | 123.5 | 52588 |
| 1719505800 | 127 | -1 | -0.78 | 128 | 128 | 125 | 50545 |
| 1719419400 | 128 | 2.5 | 1.99 | 129.5 | 130 | 126 | 36456 |
| 1719333000 | 125.5 | -3 | -2.33 | 133 | 134 | 125.5 | 155534 |
| 1719246600 | 128.5 | -6.5 | -4.81 | 130 | 130.5 | 128.5 | 98633 |
| 1718987400 | 135 | 2 | 1.50 | 132 | 135 | 129 | 144606 |
| 1718901000 | 133 | 1.5 | 1.14 | 132.5 | 133 | 131 | 20428 |
| 1718814600 | 131.5 | -0.5 | -0.38 | 133 | 133 | 131.5 | 11815 |
| 1718728200 | 132 | 0 | 0.00 | 132.5 | 139 | 131 | 72375 |
| 1718641800 | 132 | -0.5 | -0.38 | 133 | 134 | 131 | 81089 |
| 1718382600 | 132.5 | -3.5 | -2.57 | 135 | 135 | 132.5 | 69046 |
| 1718296200 | 136 | -2 | -1.45 | 137 | 137 | 136 | 22251 |
| 1718209800 | 138 | -1 | -0.72 | 139 | 139 | 137 | 35300 |
| 1718123400 | 139 | -5 | -3.47 | 137 | 141 | 134 | 178516 |
| 1718037000 | 144 | 1 | 0.70 | 138 | 144.5 | 138 | 34447 |
| 1717777800 | 143 | 0.5 | 0.35 | 140.5 | 144.5 | 140 | 62846 |
| 1717691400 | 142.5 | 6.5 | 4.78 | 135 | 142.5 | 135 | 65361 |
| 1717605000 | 136 | -7.5 | -5.23 | 140.5 | 140.5 | 135 | 63528 |
| 1717518600 | 143.5 | 0.5 | 0.35 | 138.5 | 144.5 | 138.5 | 45730 |
| 1717432200 | 143 | 8 | 5.93 | 135 | 145 | 135 | 106321 |
| 1717173000 | 135 | -4.5 | -3.23 | 137 | 139 | 133.5 | 68954 |
| 1717086600 | 139.5 | 1.5 | 1.09 | 136 | 139.5 | 136 | 18146 |
| 1717000200 | 138 | 0 | 0.00 | 138 | 138 | 135.5 | 23671 |
| 1716913800 | 138 | 1 | 0.73 | 135.5 | 138 | 134.5 | 57497 |
| 1716568200 | 137 | 0.5 | 0.37 | 134.5 | 137 | 134.5 | 39504 |
| 1716481800 | 136.5 | 2.5 | 1.87 | 135 | 137.5 | 135 | 45683 |
| 1716395400 | 134 | -3 | -2.19 | 134.5 | 134.5 | 134 | 21496 |
| 1716309000 | 137 | -3 | -2.14 | 137 | 139.5 | 135 | 87506 |
| 1716222600 | 140 | -4 | -2.78 | 144 | 144 | 135 | 69570 |
| 1715963400 | 144 | 1 | 0.70 | 144.5 | 144.5 | 140 | 54811 |
| 1715877000 | 143 | -4 | -2.72 | 144 | 144 | 140 | 83959 |
| 1715790600 | 147 | 1.5 | 1.03 | 140.5 | 147 | 140.5 | 41782 |
| 1715704200 | 145.5 | 5.5 | 3.93 | 140.5 | 146.5 | 140.5 | 56488 |
| 1715617800 | 140 | 12 | 9.38 | 127 | 140 | 127 | 3543394 |
| 1715358600 | 128 | 0.5 | 0.39 | 128 | 128 | 128 | 157684 |
| 1715272200 | 127.5 | -1.5 | -1.16 | 127.5 | 128 | 125 | 162281 |
| 1715185800 | 129 | 4 | 3.20 | 127 | 129 | 125 | 66061 |
| 1715099400 | 125 | -5 | -3.85 | 128 | 129.5 | 125 | 54612 |
| 1714753800 | 130 | 0 | 0.00 | 128 | 130 | 123 | 49370 |
| 1714667400 | 130 | 0 | 0.00 | 128 | 130 | 122 | 4280555 |
| 1714581000 | 130 | 1 | 0.78 | 128 | 131 | 128 | 31098 |
| 1714494600 | 129 | -2.5 | -1.90 | 134 | 134 | 129 | 188761 |
| 1714408200 | 131.5 | 2.5 | 1.94 | 130.5 | 133.5 | 129 | 159499 |
| 1714149000 | 129 | -2.5 | -1.90 | 131 | 131 | 129 | 37798 |
| 1714062600 | 131.5 | -1.5 | -1.13 | 132.5 | 132.5 | 130.5 | 25064 |
| 1713976200 | 133 | -1 | -0.75 | 134 | 134 | 128.5 | 109037 |
| 1713889800 | 134 | -0.5 | -0.37 | 135 | 136 | 133 | 46384 |
| 1713803400 | 134.5 | 0.5 | 0.37 | 136 | 136 | 134.5 | 77778 |
| 1713544200 | 134 | -1.75 | -1.29 | 135 | 135 | 133 | 54368 |
| 1713457800 | 135.75 | -1.25 | -0.91 | 136.5 | 136.5 | 135.75 | 80381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
