News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 1.75438596491 | 142.5 | 149.5 | 139 | 249435 | 146.16123907 | DE |
| 4 | 1.5 | 1.04529616725 | 143.5 | 151.5 | 133.5 | 184750 | 142.31121136 | DE |
| 12 | 11 | 8.20895522388 | 134 | 155 | 130 | 152090 | 142.89600659 | DE |
| 26 | 43.5 | 42.8571428571 | 101.5 | 155 | 101.5 | 235334 | 128.03831555 | DE |
| 52 | 62.5 | 75.7575757576 | 82.5 | 155 | 82.5 | 330789 | 117.4485641 | DE |
| 156 | 32.5 | 28.8888888889 | 112.5 | 155 | 69 | 258290 | 93.14036293 | DE |
| 260 | 15 | 11.5384615385 | 130 | 155 | 69 | 239980 | 95.46699203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 146 | -2.5 | -1.68 | 148.5 | 148.5 | 146 | 143718 |
| 1721752200 | 148.5 | 1.5 | 1.02 | 147 | 149.5 | 147 | 221505 |
| 1721665800 | 147 | 2 | 1.38 | 149 | 149 | 139 | 571098 |
| 1721406600 | 145 | 4 | 2.84 | 141 | 145 | 139 | 157627 |
| 1721320200 | 141 | -1.5 | -1.05 | 142.5 | 142.5 | 141 | 153228 |
| 1721233800 | 142.5 | -1.5 | -1.04 | 144 | 144 | 142.5 | 44694 |
| 1721147400 | 144 | -3 | -2.04 | 147 | 147 | 142.5 | 126642 |
| 1721061000 | 147 | -0.5 | -0.34 | 147.5 | 147.5 | 147 | 90321 |
| 1720801800 | 147.5 | 0 | 0.00 | 147.5 | 151.5 | 147.5 | 307073 |
| 1720715400 | 147.5 | 1.5 | 1.03 | 146 | 147.5 | 146 | 17572 |
| 1720629000 | 146 | 1 | 0.69 | 145 | 146 | 145 | 18255 |
| 1720542600 | 145 | 5.5 | 3.94 | 139.5 | 147.5 | 139.5 | 197576 |
| 1720456200 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 81950 |
| 1720197000 | 139.5 | 2.5 | 1.82 | 137.5 | 139.5 | 137.5 | 295400 |
| 1720110600 | 137 | 3 | 2.24 | 134 | 139 | 134 | 484650 |
| 1720024200 | 134 | -3.5 | -2.55 | 137.5 | 137.5 | 133.5 | 293477 |
| 1719937800 | 137.5 | -1.5 | -1.08 | 139 | 139 | 137.5 | 284107 |
| 1719851400 | 139 | -3.5 | -2.46 | 143.5 | 143.5 | 136.5 | 117007 |
| 1719592200 | 142.5 | -1 | -0.70 | 143.5 | 143.5 | 142.5 | 8100 |
| 1719505800 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 80992 |
| 1719419400 | 143.5 | -1.5 | -1.03 | 145 | 145 | 143.5 | 108023 |
| 1719333000 | 145 | 1.5 | 1.05 | 143.5 | 145 | 143.5 | 119715 |
| 1719246600 | 143.5 | -2 | -1.37 | 145.5 | 145.5 | 143.5 | 78513 |
| 1718987400 | 145.5 | 0.5 | 0.34 | 145 | 145.5 | 145 | 38274 |
| 1718901000 | 145 | 1.5 | 1.05 | 143.5 | 145 | 143.5 | 35329 |
| 1718814600 | 143.5 | 1 | 0.70 | 142.5 | 143.5 | 142.5 | 36810 |
| 1718728200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 57385 |
| 1718641800 | 142.5 | 1 | 0.71 | 141.5 | 142.5 | 141.5 | 84632 |
| 1718382600 | 141.5 | -1 | -0.70 | 142.5 | 143.5 | 141.5 | 83230 |
| 1718296200 | 142.5 | -2.5 | -1.72 | 145 | 145 | 142.5 | 71701 |
| 1718209800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 51541 |
| 1718123400 | 145 | -1.5 | -1.02 | 146.5 | 146.5 | 145 | 95239 |
| 1718037000 | 146.5 | -0.5 | -0.34 | 147 | 147 | 145 | 65036 |
| 1717777800 | 147 | -0.5 | -0.34 | 147.5 | 147.5 | 147 | 78073 |
| 1717691400 | 147.5 | -1 | -0.67 | 148.5 | 148.5 | 147.5 | 104479 |
| 1717605000 | 148.5 | -3.5 | -2.30 | 151.5 | 151.5 | 148.5 | 101057 |
| 1717518600 | 152 | -1.5 | -0.98 | 153.5 | 153.5 | 152 | 85485 |
| 1717432200 | 153.5 | 1.5 | 0.99 | 152.5 | 155 | 152.5 | 343886 |
| 1717173000 | 152 | 12 | 8.57 | 140 | 152 | 140 | 174429 |
| 1717086600 | 140 | 0 | 0.00 | 140 | 140 | 140 | 117564 |
| 1717000200 | 140 | -6.5 | -4.44 | 146.5 | 146.5 | 137.5 | 146657 |
| 1716913800 | 146.5 | -0.5 | -0.34 | 147 | 147 | 146 | 225909 |
| 1716568200 | 147 | 4.5 | 3.16 | 142.5 | 149.5 | 140 | 450031 |
| 1716481800 | 142.5 | 3.5 | 2.52 | 139 | 142.5 | 139 | 428896 |
| 1716395400 | 139 | 2.5 | 1.83 | 137.5 | 139 | 137.5 | 110204 |
| 1716309000 | 136.5 | 4 | 3.02 | 132.5 | 138 | 130 | 183596 |
| 1716222600 | 132.5 | -8 | -5.69 | 140.5 | 140.5 | 132.5 | 133435 |
| 1715963400 | 140.5 | -1 | -0.71 | 141.5 | 141.5 | 140.5 | 80748 |
| 1715877000 | 141.5 | 0.5 | 0.35 | 141 | 141.5 | 141 | 43531 |
| 1715790600 | 141 | 1 | 0.71 | 140 | 141 | 140 | 114726 |
| 1715704200 | 140 | 0 | 0.00 | 140 | 140 | 140 | 48759 |
| 1715617800 | 140 | -2 | -1.41 | 140 | 140 | 140 | 139052 |
| 1715358600 | 142 | 2 | 1.43 | 140 | 142 | 140 | 223091 |
| 1715272200 | 140 | 0 | 0.00 | 140 | 140 | 140 | 80170 |
| 1715185800 | 140 | 0 | 0.00 | 140 | 140 | 140 | 117032 |
| 1715099400 | 140 | 4.5 | 3.32 | 135.5 | 142.5 | 135.5 | 444499 |
| 1714753800 | 135.5 | 1 | 0.74 | 134.5 | 135.5 | 134.5 | 108967 |
| 1714667400 | 134.5 | 1.5 | 1.13 | 134 | 134.5 | 134 | 116522 |
| 1714581000 | 133 | 1 | 0.76 | 132 | 133 | 132 | 140432 |
| 1714494600 | 132 | 2.5 | 1.93 | 129.5 | 135.5 | 129.5 | 493929 |
| 1714408200 | 129.5 | -11 | -7.83 | 140.5 | 140.5 | 126 | 492207 |
| 1714149000 | 140.5 | 0 | 0.00 | 140.5 | 140.5 | 140.5 | 38823 |
| 1714062600 | 140.5 | 0 | 0.00 | 140.5 | 140.5 | 140.5 | 70404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
