News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -2.97397769517 | 134.5 | 144.9 | 128.852 | 111117 | 137.14928193 | DE |
| 4 | -15.5 | -10.6164383562 | 146 | 149.5 | 121.8112 | 64555 | 134.96726618 | DE |
| 12 | 12 | 10.1265822785 | 118.5 | 150.5 | 110.5 | 94112 | 133.72347562 | DE |
| 26 | -46.5 | -26.2711864407 | 177 | 200 | 110.5 | 91119 | 137.07116359 | DE |
| 52 | -88.8 | -40.4924760602 | 219.3 | 240.682 | 110.5 | 63217 | 151.87394551 | DE |
| 156 | -72 | -35.5555555556 | 202.5 | 455 | 110.5 | 59030 | 247.16571302 | DE |
| 260 | 8.7 | 7.14285714286 | 121.8 | 455 | 70.05 | 52222 | 222.12749623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732721820 | 130.5 | -3 | -2.25 | 130.5 | 140 | 128.852 | 45245 |
| 1732638480 | 133.5 | -5 | -3.61 | 137.5 | 143.5 | 129.76499 | 120195 |
| 1732548840 | 138.5 | -1.5 | -1.07 | 142 | 144.9 | 133 | 75755 |
| 1732289460 | 140 | 1.5 | 1.08 | 142 | 143 | 134 | 141666 |
| 1732203480 | 138.5 | 0 | 0.00 | 134.5 | 139.9 | 133 | 172722 |
| 1732120140 | 138.5 | 10.5 | 8.20 | 128 | 139 | 128 | 128117 |
| 1732033620 | 128 | 0 | 0.00 | 128 | 139 | 127.5 | 40283 |
| 1731947580 | 128 | 0 | 0.00 | 128 | 139 | 127.5 | 79326 |
| 1731688080 | 128 | 0 | 0.00 | 128 | 138.5 | 124.706 | 73776 |
| 1731598260 | 128 | 0 | 0.00 | 128 | 139 | 123.1322 | 17133 |
| 1731511920 | 128 | 0 | 0.00 | 128 | 139 | 121.8112 | 46111 |
| 1731428820 | 128 | 0 | 0.00 | 128 | 139 | 124.51 | 15421 |
| 1731342540 | 128 | 0 | 0.00 | 128 | 139 | 127.5 | 25554 |
| 1731083160 | 128 | -7 | -5.19 | 135 | 144.5 | 127.252 | 19825 |
| 1730993820 | 135 | 0 | 0.00 | 135 | 142.5 | 129.72999 | 45265 |
| 1730910480 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730824080 | 135 | 0 | 0.00 | 135 | 142.5 | 132.946 | 10314 |
| 1730737740 | 135 | -0.5 | -0.37 | 136.5 | 145 | 133 | 37913 |
| 1730475300 | 135.5 | -7.5 | -5.24 | 145 | 145 | 132.5 | 68807 |
| 1730388900 | 143 | 2 | 1.42 | 146 | 149.5 | 137.5 | 63117 |
| 1730305440 | 141 | 13 | 10.16 | 130.5 | 147 | 127 | 142635 |
| 1730193840 | 128 | 0 | 0.00 | 125 | 134.5 | 124 | 32781 |
| 1730132940 | 128 | -3.5 | -2.66 | 131.5 | 142.5 | 125.524 | 46915 |
| 1729869960 | 131.5 | -1 | -0.75 | 131.5 | 142.5 | 129 | 54299 |
| 1729783680 | 132.5 | -12.5 | -8.62 | 136.5 | 145.5 | 130.5 | 130569 |
| 1729697340 | 145 | -1 | -0.68 | 148 | 150.5 | 136 | 142238 |
| 1729610340 | 146 | -1 | -0.68 | 148 | 148 | 136.5 | 114840 |
| 1729524420 | 147 | 3 | 2.08 | 148 | 150.5 | 136.5 | 199043 |
| 1729262100 | 144 | -1 | -0.69 | 148 | 148 | 136 | 164639 |
| 1729178580 | 145 | 0 | 0.00 | 140 | 150 | 136 | 38063 |
| 1729092540 | 145 | 5 | 3.57 | 144 | 148.5 | 136 | 42207 |
| 1729006140 | 140 | -7 | -4.76 | 144 | 148.5 | 133.5 | 85282 |
| 1728919680 | 147 | 2 | 1.38 | 145 | 149 | 137 | 50659 |
| 1728657480 | 145 | 0 | 0.00 | 146 | 149.5 | 136 | 6521 |
| 1728574140 | 145 | 2 | 1.40 | 143 | 148 | 136 | 15154 |
| 1728484740 | 143 | 1 | 0.70 | 143 | 143.69999 | 135 | 28994 |
| 1728401340 | 142 | -4 | -2.74 | 147 | 150 | 134.5 | 204513 |
| 1728311580 | 146 | 1 | 0.69 | 144 | 148.5 | 136.5 | 102586 |
| 1728053040 | 145 | 5 | 3.57 | 142 | 147.5 | 136 | 139005 |
| 1727966700 | 140 | 0 | 0.00 | 138.5 | 140.86 | 133.5 | 77355 |
| 1727882940 | 140 | 4.5 | 3.32 | 136.5 | 141.564 | 125 | 138584 |
| 1727793720 | 135.5 | 1 | 0.74 | 134.5 | 136.5 | 121 | 81368 |
| 1727710080 | 134.5 | 0 | 0.00 | 137.5 | 140.5 | 120.5 | 53400 |
| 1727447580 | 134.5 | 2 | 1.51 | 131.5 | 137.5 | 120.5 | 49692 |
| 1727364240 | 132.5 | 1 | 0.76 | 132.5 | 139 | 120 | 46602 |
| 1727277960 | 131.5 | -4 | -2.95 | 135.5 | 139.5 | 119 | 52487 |
| 1727191740 | 135.5 | -2 | -1.45 | 137.5 | 140.5 | 121 | 53755 |
| 1727102220 | 137.5 | 0 | 0.00 | 136.5 | 140 | 122.5 | 146829 |
| 1726843740 | 137.5 | -4.5 | -3.17 | 140 | 141.5 | 122 | 73307 |
| 1726756740 | 142 | 5.5 | 4.03 | 136.5 | 143.8853 | 125 | 194620 |
| 1726669920 | 136.5 | 2 | 1.49 | 134.5 | 136.5 | 121.5 | 122961 |
| 1726586700 | 134.5 | 3 | 2.28 | 133.5 | 138.5 | 120.5 | 72062 |
| 1726498920 | 131.5 | 1 | 0.77 | 128 | 137 | 119.5 | 48179 |
| 1726238280 | 130.5 | 4.5 | 3.57 | 128 | 136 | 118.5 | 69078 |
| 1726151880 | 126 | 10.5 | 9.09 | 125 | 134.5 | 116 | 81277 |
| 1726068360 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
| 1725981960 | 115.5 | -3 | -2.53 | 115 | 141 | 110.5 | 772626 |
| 1725892800 | 118.5 | 1 | 0.85 | 115.5 | 140 | 115.5 | 126097 |
| 1725633480 | 117.5 | -1 | -0.84 | 117.5 | 140 | 116.486 | 193128 |
| 1725547140 | 118.5 | -1.5 | -1.25 | 118.5 | 141.5 | 117 | 37573 |
| 1725460740 | 120 | -1 | -0.83 | 121 | 142.5 | 118 | 60334 |
| 1725374160 | 121 | -4 | -3.20 | 123 | 145.5 | 118.5 | 92774 |
| 1725287700 | 125 | -4 | -3.10 | 126 | 144.5 | 120.5 | 73320 |
| 1725028800 | 129 | -1.5 | -1.15 | 127 | 140 | 121.5 | 28799 |
| 1724942100 | 130.5 | 2.5 | 1.95 | 126 | 145 | 123.5 | 30221 |
| 1724858700 | 128 | -1 | -0.78 | 131.5 | 140 | 122 | 105346 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
