News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.5 | 15.7258064516 | 124 | 152.5 | 119 | 620068 | 139.03094469 | DE |
| 4 | 20 | 16.1943319838 | 123.5 | 152.5 | 110.25 | 279237 | 130.45650071 | DE |
| 12 | 23.5 | 19.5833333333 | 120 | 152.5 | 106.5 | 256882 | 123.00174433 | DE |
| 26 | 43.5 | 43.5 | 100 | 152.5 | 99 | 243060 | 115.61320284 | DE |
| 52 | 73.5 | 105 | 70 | 152.5 | 70 | 274813 | 97.25868213 | DE |
| 156 | 58.5 | 68.8235294118 | 85 | 152.5 | 54.5 | 145861 | 89.7280807 | DE |
| 260 | 65.5 | 83.9743589744 | 78 | 152.5 | 54.5 | 127243 | 91.73280029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 143.5 | -4 | -2.71 | 149.5 | 149.5 | 143.5 | 183989 |
| 1731605400 | 147.5 | -1 | -0.67 | 149.5 | 152.5 | 144.5 | 285204 |
| 1731519000 | 148.5 | 8.5 | 6.07 | 140.5 | 148.5 | 140.5 | 981287 |
| 1731432600 | 140 | 15 | 12.00 | 126.5 | 144 | 126.5 | 935881 |
| 1731346200 | 125 | 1.5 | 1.21 | 123.5 | 126.5 | 119 | 888047 |
| 1731087000 | 123.5 | -0.5 | -0.40 | 124 | 124 | 123.5 | 9919 |
| 1731000600 | 124 | 0 | 0.00 | 124 | 124.5 | 124 | 68920 |
| 1730914200 | 124 | 3.5 | 2.90 | 120.5 | 124 | 120.5 | 159372 |
| 1730827800 | 120.5 | -3 | -2.43 | 123.5 | 124 | 120.5 | 106058 |
| 1730741400 | 123.5 | -1 | -0.80 | 124.5 | 125.5 | 123.5 | 244212 |
| 1730482200 | 124.5 | 4 | 3.32 | 120.5 | 126.5 | 120.5 | 275746 |
| 1730395800 | 120.5 | -6 | -4.74 | 126 | 126.5 | 120.5 | 146276 |
| 1730309400 | 126.5 | 10.5 | 9.05 | 115.5 | 128.5 | 113.5 | 338291 |
| 1730223000 | 116 | 4.5 | 4.04 | 111.5 | 116 | 110.25 | 234005 |
| 1730136600 | 111.5 | -1.5 | -1.33 | 113 | 113 | 111.5 | 89294 |
| 1729873800 | 113 | 2.25 | 2.03 | 110.75 | 114 | 110.75 | 130387 |
| 1729787400 | 110.75 | -0.5 | -0.45 | 111.25 | 111.25 | 110.75 | 94212 |
| 1729701000 | 111.25 | -5.75 | -4.91 | 117 | 117 | 110.5 | 242565 |
| 1729614600 | 117 | -1.5 | -1.27 | 118.5 | 119 | 117 | 147302 |
| 1729528200 | 118.5 | -5.5 | -4.44 | 124 | 124 | 118.5 | 132156 |
| 1729269000 | 124 | 0.5 | 0.40 | 123.5 | 124.5 | 123.5 | 75606 |
| 1729182600 | 123.5 | 1 | 0.82 | 123.5 | 123.5 | 121 | 128980 |
| 1729096200 | 122.5 | 2 | 1.66 | 120.5 | 122.5 | 117 | 202723 |
| 1729009800 | 120.5 | 8.5 | 7.59 | 112 | 120.5 | 112 | 1336522 |
| 1728923400 | 112 | -0.5 | -0.44 | 112.5 | 112.5 | 112 | 105423 |
| 1728664200 | 112.5 | 4.5 | 4.17 | 108 | 112.5 | 108 | 1072261 |
| 1728577800 | 108 | -2.75 | -2.48 | 110.75 | 110.75 | 106.5 | 450843 |
| 1728491400 | 110.75 | -2.25 | -1.99 | 113 | 113 | 110.75 | 166401 |
| 1728405000 | 113 | 0 | 0.00 | 113 | 113 | 113 | 20690 |
| 1728318600 | 113 | 0 | 0.00 | 113 | 113 | 113 | 289610 |
| 1728059400 | 113 | 0 | 0.00 | 113 | 113 | 113 | 132829 |
| 1727973000 | 113 | -1 | -0.88 | 114 | 114 | 113 | 103539 |
| 1727886600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 81724 |
| 1727800200 | 114 | 0.5 | 0.44 | 114 | 114 | 114 | 47506 |
| 1727713800 | 113.5 | 0.5 | 0.44 | 116 | 116.5 | 113.5 | 169471 |
| 1727454600 | 113 | -1.5 | -1.31 | 114.5 | 114.5 | 113 | 54494 |
| 1727368200 | 114.5 | -1.5 | -1.29 | 116 | 116 | 114.5 | 143319 |
| 1727281800 | 116 | -1 | -0.85 | 116.5 | 117 | 116 | 340058 |
| 1727195400 | 117 | 0 | 0.00 | 117 | 117.5 | 117 | 209652 |
| 1727109000 | 117 | 1.25 | 1.08 | 115.75 | 117 | 115.75 | 164219 |
| 1726849800 | 115.75 | -1.75 | -1.49 | 117.5 | 117.5 | 115.75 | 70470 |
| 1726763400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 286120 |
| 1726677000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117 | 248837 |
| 1726590600 | 117.5 | -1.5 | -1.26 | 119 | 119 | 117.5 | 126643 |
| 1726504200 | 119 | -2.5 | -2.06 | 121.5 | 122 | 118.5 | 228392 |
| 1726245000 | 121.5 | -0.75 | -0.61 | 122.25 | 122.25 | 121.5 | 223953 |
| 1726158600 | 122.25 | 1.75 | 1.45 | 120.5 | 122.25 | 120.5 | 206296 |
| 1726072200 | 120.5 | -1.5 | -1.23 | 122 | 123.5 | 120.5 | 184857 |
| 1725985800 | 122 | -3 | -2.40 | 125 | 125 | 121 | 206096 |
| 1725899400 | 125 | -0.25 | -0.20 | 124.75 | 125 | 124.75 | 122260 |
| 1725640200 | 125.25 | 1.25 | 1.01 | 124 | 125.5 | 124 | 316816 |
| 1725553800 | 124 | -1.25 | -1.00 | 125.25 | 126 | 123.5 | 269763 |
| 1725467400 | 125.25 | -2.25 | -1.76 | 127.5 | 127.5 | 123.25 | 280049 |
| 1725381000 | 127.5 | -1 | -0.78 | 127.75 | 128 | 127.5 | 203828 |
| 1725294600 | 128.5 | 6.5 | 5.33 | 126 | 131.5 | 126 | 787229 |
| 1725035400 | 122 | 3 | 2.52 | 119 | 122 | 119 | 241288 |
| 1724949000 | 119 | 0 | 0.00 | 119 | 119 | 119 | 79659 |
| 1724862600 | 119 | 0.5 | 0.42 | 118.5 | 119 | 117.5 | 176773 |
| 1724776200 | 118.5 | -2.5 | -2.07 | 121 | 121 | 118.5 | 151166 |
| 1724430600 | 121 | 1 | 0.83 | 120 | 121 | 120 | 54086 |
| 1724344200 | 120 | 0.5 | 0.42 | 120 | 120.5 | 120 | 56279 |
| 1724257800 | 119.5 | 0.5 | 0.42 | 119 | 119.5 | 119 | 51622 |
| 1724171400 | 119 | 1 | 0.85 | 118 | 121 | 118 | 184467 |
| 1724085000 | 118 | 0.75 | 0.64 | 117.25 | 118 | 117.25 | 55185 |
| 1723825800 | 117.25 | -0.25 | -0.21 | 117.5 | 117.5 | 117 | 68074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
