News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.5 | -9.56072351421 | 193.5 | 197 | 176.5 | 170678 | 193.02261981 | DE |
| 4 | -7.5 | -4.1095890411 | 182.5 | 197 | 176.5 | 240876 | 186.14759414 | DE |
| 12 | 31 | 21.5277777778 | 144 | 197 | 139.5 | 157046 | 174.11086211 | DE |
| 26 | 23.5 | 15.5115511551 | 151.5 | 197 | 139.5 | 263585 | 159.56220488 | DE |
| 52 | -180 | -50.7042253521 | 355 | 355 | 139.5 | 134808 | 159.30477961 | DE |
| 156 | -180 | -50.7042253521 | 355 | 355 | 139.5 | 45054 | 159.30477961 | DE |
| 260 | -180 | -50.7042253521 | 355 | 355 | 139.5 | 27047 | 159.30477961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 175 | -5 | -2.78 | 180 | 180 | 175 | 28304 |
| 1743010200 | 180 | -3 | -1.64 | 182.5 | 183.5 | 180 | 40427 |
| 1742923800 | 183 | -5 | -2.66 | 186.5 | 188 | 182 | 83091 |
| 1742837400 | 188 | -7 | -3.59 | 195 | 197 | 187.5 | 130650 |
| 1742578200 | 195 | -1.5 | -0.76 | 196.5 | 197 | 195 | 45506 |
| 1742491800 | 196.5 | 3 | 1.55 | 193.5 | 196.5 | 193.5 | 553715 |
| 1742405400 | 193.5 | 0.5 | 0.26 | 193.5 | 195 | 193.5 | 41271 |
| 1742319000 | 193 | 1.5 | 0.78 | 191.5 | 193.5 | 191.5 | 499666 |
| 1742232600 | 191.5 | -1.5 | -0.78 | 193.5 | 194 | 191.5 | 78201 |
| 1741973400 | 193 | 10.5 | 5.75 | 182.5 | 193.5 | 182.5 | 155614 |
| 1741887000 | 182.5 | 0 | 0.00 | 182.5 | 183 | 182.5 | 23824 |
| 1741800600 | 182.5 | 0.5 | 0.27 | 182.5 | 183.1 | 182.1 | 53509 |
| 1741714200 | 182 | 0 | 0.00 | 182 | 182.5 | 178.5 | 50343 |
| 1741627800 | 182 | 0 | 0.00 | 182 | 182.5 | 182 | 71958 |
| 1741368600 | 182 | 0 | 0.00 | 182 | 182 | 181.75 | 120440 |
| 1741282200 | 182 | 0 | 0.00 | 182 | 183 | 182 | 220733 |
| 1741195800 | 182 | 0 | 0.00 | 182 | 183 | 181.5 | 81538 |
| 1741109400 | 182 | 0 | 0.00 | 182 | 182 | 182 | 45345 |
| 1741023000 | 182 | -0.5 | -0.27 | 182.5 | 183.5 | 181.5 | 54035 |
| 1740763800 | 182.5 | -0.5 | -0.27 | 182.5 | 183.5 | 182.5 | 714770 |
| 1740677400 | 183 | 1 | 0.55 | 182.5 | 183 | 182.5 | 1752886 |
| 1740591000 | 182 | -1 | -0.55 | 182.5 | 184 | 182 | 143589 |
| 1740504600 | 183 | 1 | 0.55 | 183 | 183 | 182.5 | 97087 |
| 1740418200 | 182 | -1.5 | -0.82 | 183 | 184 | 182 | 68375 |
| 1740159000 | 183.5 | 4.5 | 2.51 | 179.5 | 184.5 | 179.5 | 154355 |
| 1740072600 | 179 | -1 | -0.56 | 181 | 181 | 179 | 238399 |
| 1739986200 | 180 | 5 | 2.86 | 179 | 181.5 | 178.5 | 502794 |
| 1739899800 | 175 | -2.5 | -1.41 | 177.5 | 178.5 | 175 | 27299 |
| 1739813400 | 177.5 | 3.5 | 2.01 | 174 | 177.5 | 174 | 59083 |
| 1739554200 | 174 | 1 | 0.58 | 172 | 174 | 172 | 43911 |
| 1739467800 | 173 | 0 | 0.00 | 171.5 | 173 | 171.5 | 110024 |
| 1739381400 | 173 | 0.02 | 0.01 | 172 | 173.5 | 171.5 | 54191 |
| 1739295000 | 172.98 | 1.98 | 1.16 | 172.5 | 172.98 | 172 | 130901 |
| 1739208600 | 171 | -1 | -0.58 | 171.5 | 172.5 | 171 | 65809 |
| 1738949400 | 172 | 10 | 6.17 | 162.5 | 172.5 | 162.5 | 468276 |
| 1738863000 | 162 | 11 | 7.28 | 148.5 | 162 | 148.5 | 187365 |
| 1738776600 | 151 | 3 | 2.03 | 148.5 | 151 | 148.5 | 27950 |
| 1738690200 | 148 | -0.5 | -0.34 | 148.5 | 148.5 | 148 | 33053 |
| 1738603800 | 148.5 | -0.5 | -0.34 | 148.5 | 148.5 | 148.5 | 87809 |
| 1738344600 | 149 | 0 | 0.00 | 149 | 149 | 149 | 19904 |
| 1738258200 | 149 | 0 | 0.00 | 149 | 149 | 148.5 | 91315 |
| 1738171800 | 149 | -2 | -1.32 | 149.5 | 149.5 | 149 | 33136 |
| 1738085400 | 151 | 2 | 1.34 | 149 | 151 | 149 | 542946 |
| 1737999000 | 149 | -1 | -0.67 | 149.5 | 149.5 | 149 | 51222 |
| 1737739800 | 150 | 3 | 2.04 | 146.5 | 150 | 146.5 | 137238 |
| 1737653400 | 147 | 1.5 | 1.03 | 145.5 | 147 | 145 | 195238 |
| 1737567000 | 145.5 | 1 | 0.69 | 144.5 | 145.5 | 144.5 | 94429 |
| 1737480600 | 144.5 | 0 | 0.00 | 144.5 | 144.5 | 144.5 | 41554 |
| 1737394200 | 144.5 | 1 | 0.70 | 143.5 | 144.5 | 143.5 | 44753 |
| 1737135000 | 143.5 | 0.5 | 0.35 | 143 | 144 | 143 | 115941 |
| 1737048600 | 143 | 2.5 | 1.78 | 141 | 143 | 141 | 193086 |
| 1736962200 | 140.5 | 0 | 0.00 | 140.5 | 140.5 | 140.5 | 95507 |
| 1736875800 | 140.5 | 0 | 0.00 | 140.5 | 141 | 140.5 | 27209 |
| 1736789400 | 140.5 | 0.5 | 0.36 | 140.5 | 141 | 140.5 | 25943 |
| 1736530200 | 140 | 0 | 0.00 | 140 | 140.5 | 140 | 41762 |
| 1736443800 | 140 | -1 | -0.71 | 140.5 | 140.5 | 140 | 45106 |
| 1736357400 | 141 | 0 | 0.00 | 141.5 | 141.5 | 139.5 | 70195 |
| 1736271000 | 141 | -1.5 | -1.05 | 142.5 | 142.5 | 141 | 85567 |
| 1736184600 | 142.5 | -0.5 | -0.35 | 143 | 143 | 142.5 | 37799 |
| 1735925400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 14750 |
| 1735839000 | 143 | 0 | 0.00 | 144 | 144 | 143 | 100349 |
| 1735666200 | 143 | 1 | 0.70 | 142.5 | 144 | 142.5 | 201073 |
| 1735579800 | 142 | 0 | 0.00 | 141.5 | 142.5 | 141.5 | 24304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
