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 | -10 | -7.8125 | 128 | 128.5 | 115 | 30248 | 122.56831406 | DE |
| 4 | -11.5 | -8.88030888031 | 129.5 | 129.5 | 107 | 51710 | 117.02424175 | DE |
| 12 | -12 | -9.23076923077 | 130 | 136 | 107 | 36966 | 122.73737686 | DE |
| 26 | -16 | -11.9402985075 | 134 | 150 | 107 | 53277 | 136.73163329 | DE |
| 52 | 4.5 | 3.96475770925 | 113.5 | 150 | 92 | 98003 | 120.28859176 | DE |
| 156 | -25.5 | -17.7700348432 | 143.5 | 161 | 90 | 102838 | 124.06890305 | DE |
| 260 | -29.5 | -20 | 147.5 | 168 | 86 | 91532 | 127.02628768 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 118 | -2 | -1.67 | 115.5 | 122 | 115.5 | 33745 |
| 1731605400 | 120 | -2.75 | -2.24 | 124.5 | 124.5 | 115 | 61416 |
| 1731519000 | 122.75 | -3 | -2.39 | 128.5 | 128.5 | 122.75 | 26872 |
| 1731432600 | 125.75 | 4.75 | 3.93 | 127.5 | 127.5 | 125.75 | 39679 |
| 1731346200 | 121 | -7 | -5.47 | 128 | 128 | 121 | 14257 |
| 1731087000 | 128 | 1.75 | 1.39 | 128 | 128 | 128 | 9015 |
| 1731000600 | 126.25 | -1.75 | -1.37 | 128 | 128 | 125 | 9819 |
| 1730914200 | 128 | 7 | 5.79 | 121 | 128 | 121 | 48746 |
| 1730827800 | 121 | 12.5 | 11.52 | 112 | 121 | 112 | 38204 |
| 1730741400 | 108.5 | 1.5 | 1.40 | 111 | 111 | 108 | 88438 |
| 1730482200 | 107 | -2 | -1.83 | 110.5 | 110.5 | 107 | 6383 |
| 1730395800 | 109 | -5 | -4.39 | 113 | 113 | 107 | 77720 |
| 1730309400 | 114 | 5 | 4.59 | 113 | 114 | 113 | 2782 |
| 1730223000 | 109 | -2 | -1.80 | 111.5 | 111.5 | 109 | 106287 |
| 1730136600 | 111 | 0 | 0.00 | 110.5 | 112 | 110 | 37260 |
| 1729873800 | 111 | -3.5 | -3.06 | 119.5 | 119.5 | 110.5 | 124889 |
| 1729787400 | 114.5 | -5 | -4.18 | 118.5 | 120 | 114.5 | 65822 |
| 1729701000 | 119.5 | -2.75 | -2.25 | 122.5 | 122.5 | 119.5 | 26245 |
| 1729614600 | 122.25 | -3.25 | -2.59 | 125.5 | 125.5 | 122.25 | 85013 |
| 1729528200 | 125.5 | 0.5 | 0.40 | 129.5 | 129.5 | 125.5 | 3500 |
| 1729269000 | 125 | -3.25 | -2.53 | 129.5 | 129.5 | 125 | 161850 |
| 1729182600 | 128.25 | -2.75 | -2.10 | 128.25 | 128.25 | 128.25 | 7001 |
| 1729096200 | 131 | 4 | 3.15 | 129.5 | 131 | 129.5 | 17262 |
| 1729009800 | 127 | -3 | -2.31 | 127 | 127 | 127 | 14504 |
| 1728923400 | 130 | 3 | 2.36 | 129.5 | 130 | 129.5 | 18240 |
| 1728664200 | 127 | -3 | -2.31 | 129.5 | 129.5 | 127 | 20934 |
| 1728577800 | 130 | 0.5 | 0.39 | 129 | 130 | 125 | 27280 |
| 1728491400 | 129.5 | -2.5 | -1.89 | 129.5 | 129.5 | 129.5 | 2622 |
| 1728405000 | 132 | 2 | 1.54 | 133 | 133 | 132 | 15996 |
| 1728318600 | 130 | -4.5 | -3.35 | 132 | 132 | 130 | 4267 |
| 1728059400 | 134.5 | 2.5 | 1.89 | 132.5 | 134.5 | 131.5 | 57756 |
| 1727973000 | 132 | -1.5 | -1.12 | 136 | 136 | 132 | 40534 |
| 1727886600 | 133.5 | -0.5 | -0.37 | 134 | 136 | 133 | 56751 |
| 1727800200 | 134 | 2 | 1.52 | 130.5 | 134 | 130.5 | 4848 |
| 1727713800 | 132 | 10 | 8.20 | 125.5 | 133 | 125.5 | 132042 |
| 1727454600 | 122 | -4 | -3.17 | 126 | 126 | 122 | 1268 |
| 1727368200 | 126 | 0 | 0.00 | 125.5 | 126 | 125.5 | 1888 |
| 1727281800 | 126 | 0 | 0.00 | 126 | 126 | 126 | 10739 |
| 1727195400 | 126 | 1 | 0.80 | 125 | 126 | 125 | 246995 |
| 1727109000 | 125 | 0.5 | 0.40 | 122.5 | 125 | 122.5 | 19138 |
| 1726849800 | 124.5 | 5 | 4.18 | 123.5 | 124.5 | 118 | 37417 |
| 1726763400 | 119.5 | -0.5 | -0.42 | 119.5 | 119.5 | 119.5 | 8584 |
| 1726677000 | 120 | -0.5 | -0.41 | 120 | 120 | 120 | 14276 |
| 1726590600 | 120.5 | -1.5 | -1.23 | 119 | 121 | 119 | 23128 |
| 1726504200 | 122 | 0 | 0.00 | 121 | 122 | 120 | 18282 |
| 1726245000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 245 |
| 1726158600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 11386 |
| 1726072200 | 122 | -2 | -1.61 | 120.5 | 122 | 118 | 19455 |
| 1725985800 | 124 | 4 | 3.33 | 124 | 124 | 124 | 15088 |
| 1725899400 | 120 | -0.5 | -0.41 | 120 | 120 | 120 | 6717 |
| 1725640200 | 120.5 | -0.5 | -0.41 | 120.5 | 120.5 | 120.5 | 19238 |
| 1725553800 | 121 | -5.5 | -4.35 | 121 | 121 | 121 | 3025 |
| 1725467400 | 126.5 | 2.5 | 2.02 | 122.5 | 127.5 | 121.5 | 59666 |
| 1725381000 | 124 | -3 | -2.36 | 124 | 126.5 | 124 | 2888 |
| 1725294600 | 127 | 2.5 | 2.01 | 127.5 | 127.5 | 127 | 62996 |
| 1725035400 | 124.5 | -4.5 | -3.49 | 125 | 125 | 124.5 | 71416 |
| 1724949000 | 129 | 0.5 | 0.39 | 129.5 | 129.5 | 125 | 28998 |
| 1724862600 | 128.5 | -1.5 | -1.15 | 128 | 130.5 | 125.5 | 20840 |
| 1724776200 | 130 | 0 | 0.00 | 128.5 | 134.5 | 128.5 | 52546 |
| 1724430600 | 130 | -1 | -0.76 | 130 | 130 | 130 | 5609 |
| 1724344200 | 131 | -0.5 | -0.38 | 131 | 131 | 131 | 5310 |
| 1724257800 | 131.5 | 2 | 1.54 | 133 | 133 | 131.5 | 6819 |
| 1724171400 | 129.5 | -0.5 | -0.38 | 130.5 | 130.5 | 129.5 | 14889 |
| 1724085000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 8508 |
| 1723825800 | 130 | -5 | -3.70 | 130 | 130 | 130 | 7029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
