News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -2.65957446809 | 188 | 190 | 175 | 304 | 188.49703947 | DE |
| 4 | 4 | 2.23463687151 | 179 | 190 | 172 | 534 | 180.10203126 | DE |
| 12 | 34 | 22.8187919463 | 149 | 195 | 147 | 806 | 179.43310376 | DE |
| 26 | 47 | 34.5588235294 | 136 | 195 | 125.5 | 535 | 168.67711725 | DE |
| 52 | 65 | 55.0847457627 | 118 | 195 | 100 | 451 | 153.66141981 | DE |
| 156 | 115.5 | 171.111111111 | 67.5 | 195 | 57 | 287 | 120.37404845 | DE |
| 260 | -432 | -70.243902439 | 615 | 765 | 45 | 216 | 114.90317652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 185 | -2 | -1.07 | 187 | 189 | 181 | 281 |
| 1732210200 | 187 | -1.5 | -0.80 | 188.5 | 189 | 186.5 | 112 |
| 1732123800 | 188.5 | -1.5 | -0.79 | 189 | 189 | 182.5 | 286 |
| 1732037400 | 190 | 0.5 | 0.26 | 189.5 | 190 | 175 | 612 |
| 1731951000 | 189.5 | 2.5 | 1.34 | 188 | 190 | 187 | 229 |
| 1731691800 | 187 | 0 | 0.00 | 186.5 | 189 | 186 | 312 |
| 1731605400 | 187 | 6 | 3.31 | 186 | 189.5 | 183 | 910 |
| 1731519000 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1731432600 | 181 | 0 | 0.00 | 181 | 185 | 181 | 346 |
| 1731346200 | 181 | 2 | 1.12 | 179.5 | 181 | 178.5 | 1539 |
| 1731087000 | 179 | 0.5 | 0.28 | 178.5 | 180 | 177 | 120 |
| 1731000600 | 178.5 | 1 | 0.56 | 179.5 | 180 | 176 | 300 |
| 1730914200 | 177.5 | -2 | -1.11 | 179.5 | 179.5 | 177.5 | 64 |
| 1730827800 | 179.5 | 0.5 | 0.28 | 178.5 | 179.5 | 177 | 198 |
| 1730741400 | 179 | 1.5 | 0.85 | 178 | 179 | 176.5 | 200 |
| 1730482200 | 177.5 | 5 | 2.90 | 173.5 | 177.5 | 173.5 | 382 |
| 1730395800 | 172.5 | -6 | -3.36 | 174 | 178 | 172.5 | 1345 |
| 1730309400 | 178.5 | 3 | 1.71 | 175 | 179 | 172 | 674 |
| 1730223000 | 175.5 | 0 | 0.00 | 175.5 | 178 | 174 | 797 |
| 1730136600 | 175.5 | -4.5 | -2.50 | 179 | 180 | 174 | 1629 |
| 1729873800 | 180 | -2 | -1.10 | 181 | 181.5 | 175 | 673 |
| 1729787400 | 182 | 0.5 | 0.28 | 180.5 | 182 | 178.5 | 386 |
| 1729701000 | 181.5 | -0.5 | -0.27 | 183 | 183 | 179 | 2196 |
| 1729614600 | 182 | 0 | 0.00 | 182 | 182.5 | 180 | 847 |
| 1729528200 | 182 | 2 | 1.11 | 180 | 182.5 | 180 | 515 |
| 1729269000 | 180 | -3 | -1.64 | 183 | 183 | 180 | 350 |
| 1729182600 | 183 | 0.5 | 0.27 | 181.5 | 183 | 180 | 274 |
| 1729096200 | 182.5 | -2.5 | -1.35 | 184 | 184 | 180 | 297 |
| 1729009800 | 185 | -2 | -1.07 | 185 | 185 | 181.5 | 3668 |
| 1728923400 | 187 | 0 | 0.00 | 185 | 187.5 | 181.5 | 602 |
| 1728664200 | 187 | 0 | 0.00 | 186 | 188.5 | 180 | 3310 |
| 1728577800 | 187 | 5 | 2.75 | 182 | 189.5 | 182 | 1393 |
| 1728491400 | 182 | 2 | 1.11 | 179 | 182 | 177 | 402 |
| 1728405000 | 180 | 4 | 2.27 | 175.5 | 180 | 175 | 1805 |
| 1728318600 | 176 | -3 | -1.68 | 178 | 183 | 175.5 | 5700 |
| 1728059400 | 179 | 1 | 0.56 | 178 | 182 | 173.5 | 704 |
| 1727973000 | 178 | 0 | 0.00 | 175 | 179 | 174 | 512 |
| 1727886600 | 178 | 8.5 | 5.01 | 165 | 181.5 | 165 | 2498 |
| 1727800200 | 169.5 | -23.5 | -12.18 | 181 | 185.5 | 165 | 3326 |
| 1727713800 | 193 | -1 | -0.52 | 192 | 194 | 186 | 310 |
| 1727454600 | 194 | 1 | 0.52 | 192 | 195 | 186 | 321 |
| 1727368200 | 193 | -2 | -1.03 | 193 | 193 | 187 | 254 |
| 1727281800 | 195 | 10 | 5.41 | 185 | 195 | 180.5 | 438 |
| 1727195400 | 185 | 0 | 0.00 | 185 | 186 | 183 | 123 |
| 1727109000 | 185 | 3.5 | 1.93 | 187 | 189 | 184 | 421 |
| 1726849800 | 181.5 | -0.5 | -0.27 | 182 | 182 | 176 | 568 |
| 1726763400 | 182 | 1.5 | 0.83 | 180.5 | 182.5 | 176.5 | 220 |
| 1726677000 | 180.5 | -4.5 | -2.43 | 181 | 184 | 175.5 | 394 |
| 1726590600 | 185 | 1 | 0.54 | 182 | 187 | 175 | 692 |
| 1726504200 | 184 | 23.5 | 14.64 | 165 | 188 | 165 | 1568 |
| 1726245000 | 160.5 | -2.5 | -1.53 | 163 | 163 | 159 | 197 |
| 1726158600 | 163 | 0.5 | 0.31 | 159.5 | 163 | 159.5 | 158 |
| 1726072200 | 162.5 | -0.5 | -0.31 | 162 | 163 | 160 | 62 |
| 1725985800 | 163 | 1 | 0.62 | 162 | 163 | 161 | 120 |
| 1725899400 | 162 | 0 | 0.00 | 163 | 163.5 | 160 | 232 |
| 1725640200 | 162 | 0.5 | 0.31 | 159.5 | 162 | 159.5 | 364 |
| 1725553800 | 161.5 | 6.5 | 4.19 | 156 | 161.5 | 156 | 805 |
| 1725467400 | 155 | 5.5 | 3.68 | 150.5 | 155 | 147 | 692 |
| 1725381000 | 149.5 | 1 | 0.67 | 148.5 | 149.5 | 147 | 86 |
| 1725294600 | 148.5 | -1 | -0.67 | 149 | 149 | 147 | 185 |
| 1725035400 | 149.5 | 0 | 0.00 | 149.5 | 151.5 | 149.5 | 34 |
| 1724949000 | 149.5 | -3 | -1.97 | 150 | 151 | 148 | 251 |
| 1724862600 | 152.5 | 3.5 | 2.35 | 150 | 152.5 | 150 | 170 |
| 1724776200 | 149 | 1 | 0.68 | 148 | 149 | 146 | 129 |
| 1724689800 | 148 | 0 | 0.00 | 148 | 148 | 148 | 179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
