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 | 24.25 | 17.5090252708 | 138.5 | 164 | 136.5 | 250303 | 149.64991522 | DE |
| 4 | 28.25 | 21.0037174721 | 134.5 | 164 | 128.5 | 186530 | 141.65777025 | DE |
| 12 | 52 | 46.9525959368 | 110.75 | 164 | 110.25 | 225659 | 138.59677871 | DE |
| 26 | 50.75 | 45.3125 | 112 | 164 | 103.75 | 231079 | 126.78164656 | DE |
| 52 | 81.25 | 99.6932515337 | 81.5 | 164 | 79 | 227144 | 111.68858573 | DE |
| 156 | 75.75 | 87.0689655172 | 87 | 164 | 54.5 | 150738 | 93.72615584 | DE |
| 260 | 82.75 | 103.4375 | 80 | 164 | 54.5 | 130577 | 94.41000065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 162.75 | 8 | 5.17 | 155.25 | 164 | 155.25 | 2747672 |
| 1737048600 | 154.75 | 16.25 | 11.73 | 152.5 | 155.5 | 146 | 866218 |
| 1736962200 | 138.5 | 0 | 0.00 | 139 | 139 | 138.5 | 99090 |
| 1736875800 | 138.5 | 2 | 1.47 | 136.5 | 139 | 136.5 | 150616 |
| 1736789400 | 136.5 | -2.5 | -1.80 | 139 | 139 | 136.5 | 75825 |
| 1736530200 | 139 | 0.5 | 0.36 | 138.5 | 139 | 138.5 | 59765 |
| 1736443800 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 96150 |
| 1736357400 | 138.5 | -1 | -0.72 | 139.5 | 139.5 | 135.5 | 163851 |
| 1736271000 | 139.5 | -0.5 | -0.36 | 140 | 143 | 138 | 375437 |
| 1736184600 | 140 | 3.5 | 2.56 | 137 | 140 | 136.5 | 105487 |
| 1735925400 | 136.5 | -1 | -0.73 | 137.5 | 137.5 | 136.5 | 90614 |
| 1735839000 | 137.5 | 0 | 0.00 | 137.5 | 138 | 137.5 | 177792 |
| 1735666200 | 137.5 | 5.5 | 4.17 | 132 | 138.75 | 132 | 278631 |
| 1735579800 | 132 | -0.25 | -0.19 | 132.25 | 132.25 | 132 | 50079 |
| 1735320600 | 132.25 | 0 | 0.00 | 132.25 | 132.25 | 132.25 | 45207 |
| 1735061400 | 132.25 | -0.25 | -0.19 | 132.5 | 132.5 | 132.25 | 45884 |
| 1734975000 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 128.5 | 382139 |
| 1734715800 | 132.5 | -2.5 | -1.85 | 134.5 | 134.5 | 132.5 | 108220 |
| 1734629400 | 135 | 2.5 | 1.89 | 132.5 | 135.5 | 131 | 485231 |
| 1734543000 | 132.5 | -3.5 | -2.57 | 136 | 137 | 132.5 | 463083 |
| 1734456600 | 136 | -5 | -3.55 | 140.5 | 140.5 | 135 | 151007 |
| 1734370200 | 141 | 4.5 | 3.30 | 140.5 | 142 | 140.5 | 286301 |
| 1734111000 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 40479 |
| 1734024600 | 136.5 | -1 | -0.73 | 137.5 | 137.5 | 136.5 | 59046 |
| 1733938200 | 137.5 | -3.5 | -2.48 | 141 | 141 | 137 | 112440 |
| 1733851800 | 141 | 3 | 2.17 | 138 | 141 | 138 | 185178 |
| 1733765400 | 138 | -3.5 | -2.47 | 141.5 | 141.5 | 138 | 42395 |
| 1733506200 | 141.5 | -2.5 | -1.74 | 144 | 144 | 140 | 120776 |
| 1733419800 | 144 | 0 | 0.00 | 144 | 144 | 144 | 56567 |
| 1733333400 | 144 | 2 | 1.41 | 144 | 149 | 143.5 | 221826 |
| 1733247000 | 142 | 0 | 0.00 | 142 | 142 | 142 | 88696 |
| 1733160600 | 142 | -2 | -1.39 | 144 | 144 | 138.5 | 150949 |
| 1732901400 | 144 | -5 | -3.36 | 149 | 149 | 144 | 126710 |
| 1732815000 | 149 | -2.5 | -1.65 | 151.5 | 151.5 | 148.5 | 95973 |
| 1732728600 | 151.5 | -3 | -1.94 | 154.5 | 154.5 | 151 | 122547 |
| 1732642200 | 154.5 | 3 | 1.98 | 151.5 | 154.5 | 151.5 | 213386 |
| 1732555800 | 151.5 | 3.5 | 2.36 | 148 | 153 | 148 | 358215 |
| 1732296600 | 148 | 5 | 3.50 | 143 | 148 | 143 | 402616 |
| 1732210200 | 143 | 2 | 1.42 | 141 | 143.5 | 141 | 104325 |
| 1732123800 | 141 | -4 | -2.76 | 144 | 144 | 141 | 157182 |
| 1732037400 | 145 | -2 | -1.36 | 147 | 147 | 144 | 260547 |
| 1731951000 | 147 | 3.5 | 2.44 | 143.5 | 148.5 | 143 | 309210 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
