News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.418410041841 | 119.5 | 121.5 | 118 | 429469 | 119.65546818 | DE |
| 4 | -3.5 | -2.83400809717 | 123.5 | 124 | 118 | 512345 | 121.10368961 | DE |
| 12 | 1.75 | 1.4799154334 | 118.25 | 125 | 116.5 | 514682 | 119.90841209 | DE |
| 26 | 4 | 3.44827586207 | 116 | 125 | 112.5 | 459332 | 118.39230799 | DE |
| 52 | 15 | 14.2857142857 | 105 | 125 | 102.5 | 416727 | 115.83156245 | DE |
| 156 | 26.4 | 28.2051282051 | 93.6 | 125 | 87 | 317109 | 107.20137887 | DE |
| 260 | 26.4 | 28.2051282051 | 93.6 | 125 | 87 | 317109 | 107.20137887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 120 | 2 | 1.69 | 120 | 121 | 120 | 261135 |
| 1739899800 | 118 | -0.5 | -0.42 | 118.5 | 118.5 | 118 | 132103 |
| 1739813400 | 118.5 | -1.25 | -1.04 | 121.5 | 121.5 | 118.5 | 236385 |
| 1739554200 | 119.75 | -0.75 | -0.62 | 120.5 | 120.5 | 119.75 | 1173206 |
| 1739467800 | 120.5 | 0.75 | 0.63 | 119.5 | 120.5 | 119.5 | 344514 |
| 1739381400 | 119.75 | 0.25 | 0.21 | 120.5 | 120.5 | 119.75 | 132363 |
| 1739295000 | 119.5 | -1.25 | -1.04 | 120 | 120 | 119.5 | 206107 |
| 1739208600 | 120.75 | 0.25 | 0.21 | 120.75 | 120.75 | 120.75 | 245884 |
| 1738949400 | 120.5 | 0 | 0.00 | 120 | 121 | 119 | 336901 |
| 1738863000 | 120.5 | -1.5 | -1.23 | 121 | 121 | 119 | 2199576 |
| 1738776600 | 122 | 0 | 0.00 | 122 | 123 | 122 | 1987296 |
| 1738690200 | 122 | 0 | 0.00 | 123 | 123 | 122 | 489489 |
| 1738603800 | 122 | 0.5 | 0.41 | 121 | 124 | 121 | 145929 |
| 1738344600 | 121.5 | -0.75 | -0.61 | 122 | 122 | 121.5 | 380992 |
| 1738258200 | 122.25 | 0.5 | 0.41 | 122 | 122.25 | 122 | 151638 |
| 1738171800 | 121.75 | -1.25 | -1.02 | 123 | 123 | 121.75 | 515126 |
| 1738085400 | 123 | 1 | 0.82 | 122.5 | 123 | 122.5 | 381827 |
| 1737999000 | 122 | -0.5 | -0.41 | 123 | 123 | 122 | 342127 |
| 1737739800 | 122.5 | -1 | -0.81 | 123.5 | 123.5 | 121 | 201639 |
| 1737653400 | 123.5 | 0.5 | 0.41 | 123.5 | 123.5 | 123.5 | 382660 |
| 1737567000 | 123 | -1.5 | -1.20 | 125 | 125 | 123 | 681453 |
| 1737480600 | 124.5 | 1.5 | 1.22 | 124.5 | 124.5 | 124.5 | 389849 |
| 1737394200 | 123 | 1.5 | 1.23 | 122.5 | 123 | 122.5 | 352284 |
| 1737135000 | 121.5 | -1 | -0.82 | 123.5 | 123.5 | 121.5 | 430829 |
| 1737048600 | 122.5 | 0.25 | 0.20 | 123 | 123 | 122.5 | 555361 |
| 1736962200 | 122.25 | 0 | 0.00 | 122.25 | 122.25 | 122.25 | 397307 |
| 1736875800 | 122.25 | 2.25 | 1.88 | 122.25 | 122.25 | 122.25 | 283857 |
| 1736789400 | 120 | -1.5 | -1.23 | 122 | 122 | 120 | 206085 |
| 1736530200 | 121.5 | -0.5 | -0.41 | 122 | 122 | 121.5 | 599331 |
| 1736443800 | 122 | 0.5 | 0.41 | 120 | 122 | 120 | 250567 |
| 1736357400 | 121.5 | -1 | -0.82 | 121.5 | 121.5 | 121.5 | 461855 |
| 1736271000 | 122.5 | 1.5 | 1.24 | 121.5 | 122.5 | 121.5 | 313119 |
| 1736184600 | 121 | 2 | 1.68 | 120 | 121 | 119.5 | 788397 |
| 1735925400 | 119 | -2 | -1.65 | 120 | 120 | 119 | 119485 |
| 1735839000 | 121 | 1 | 0.83 | 120 | 121 | 119 | 268183 |
| 1735666200 | 120 | 0 | 0.00 | 120 | 120 | 120 | 61641 |
| 1735579800 | 120 | 0.5 | 0.42 | 120 | 120 | 120 | 118590 |
| 1735320600 | 119.5 | -0.5 | -0.42 | 120 | 120 | 119.5 | 91616 |
| 1735061400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 109021 |
| 1734975000 | 120 | 0.5 | 0.42 | 120 | 120 | 118 | 170679 |
| 1734715800 | 119.5 | 0 | 0.00 | 118 | 119.5 | 118 | 96646 |
| 1734629400 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 177077 |
| 1734543000 | 119.5 | 0 | 0.00 | 120 | 120 | 119.5 | 125694 |
| 1734456600 | 119.5 | 1.5 | 1.27 | 119.5 | 119.5 | 119.5 | 82111 |
| 1734370200 | 118 | -2 | -1.67 | 120 | 120 | 118 | 162121 |
| 1734111000 | 120 | 0.5 | 0.42 | 120 | 120 | 120 | 99192 |
| 1734024600 | 119.5 | 0 | 0.00 | 120 | 120 | 118 | 239994 |
| 1733938200 | 119.5 | 0.5 | 0.42 | 121 | 121 | 119.5 | 131025 |
| 1733851800 | 119 | -0.5 | -0.42 | 119 | 119 | 119 | 98320 |
| 1733765400 | 119.5 | 1 | 0.84 | 119 | 119.5 | 118 | 302777 |
| 1733506200 | 118.5 | 0.5 | 0.42 | 120 | 120 | 117 | 117585 |
| 1733419800 | 118 | 0.5 | 0.43 | 118 | 118 | 118 | 101282 |
| 1733333400 | 117.5 | -0.25 | -0.21 | 118 | 118 | 117.5 | 147374 |
| 1733247000 | 117.75 | 0.75 | 0.64 | 117.5 | 120 | 117 | 9497414 |
| 1733160600 | 117 | 0.5 | 0.43 | 116.5 | 117.5 | 116.5 | 595827 |
| 1732901400 | 116.5 | -1.75 | -1.48 | 117.5 | 117.5 | 116.5 | 266426 |
| 1732815000 | 118.25 | 1.25 | 1.07 | 118.25 | 118.25 | 118.25 | 199622 |
| 1732728600 | 117 | -1.25 | -1.06 | 117.5 | 117.5 | 116.5 | 484192 |
| 1732642200 | 118.25 | 1.75 | 1.50 | 118.25 | 118.25 | 118.25 | 121812 |
| 1732555800 | 116.5 | -1.75 | -1.48 | 116.5 | 116.5 | 116.5 | 233083 |
| 1732296600 | 118.25 | 0.75 | 0.64 | 117.5 | 118.25 | 117.5 | 146608 |
| 1732210200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 116.5 | 175722 |
| 1732123800 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 277908 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
