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 | 1 | 0.735294117647 | 136 | 137 | 136 | 5838566 | 136.36975431 | DE |
| 4 | 2.5 | 1.85873605948 | 134.5 | 137 | 134.25 | 4724001 | 136.02138428 | DE |
| 12 | 13 | 10.4838709677 | 124 | 137 | 114.5 | 2950384 | 133.49749247 | DE |
| 26 | 27.5 | 25.1141552511 | 109.5 | 137 | 106.25 | 1723746 | 128.9492147 | DE |
| 52 | 15.5 | 12.7572016461 | 121.5 | 137 | 103.5 | 1209430 | 126.00017116 | DE |
| 156 | 58.5 | 74.5222929936 | 78.5 | 137 | 58.5 | 763351 | 111.5949148 | DE |
| 260 | 59.7 | 77.2315653299 | 77.3 | 137 | 18.5 | 702790 | 87.89743147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 137 | 0 | 0.00 | 136.75 | 137 | 136.75 | 9618141 |
| 1737480600 | 137 | 0.5 | 0.37 | 136.5 | 137 | 136.5 | 185138 |
| 1737394200 | 136.5 | 0.5 | 0.37 | 136 | 136.5 | 136 | 1981792 |
| 1737135000 | 136 | 0 | 0.00 | 136.25 | 136.25 | 136 | 324478 |
| 1737048600 | 136 | 0 | 0.00 | 136 | 136.25 | 136 | 17083282 |
| 1736962200 | 136 | 0.5 | 0.37 | 135.75 | 136 | 135.75 | 23857537 |
| 1736875800 | 135.5 | -0.5 | -0.37 | 136 | 136 | 135.5 | 7880137 |
| 1736789400 | 136 | 0 | 0.00 | 136 | 136 | 136 | 3230702 |
| 1736530200 | 136 | 0 | 0.00 | 136 | 136.25 | 136 | 1919093 |
| 1736443800 | 136 | 0 | 0.00 | 136 | 136.25 | 136 | 11312368 |
| 1736357400 | 136 | 0.5 | 0.37 | 135.75 | 136 | 135.75 | 1372518 |
| 1736271000 | 135.5 | 0 | 0.00 | 135.5 | 135.75 | 135.5 | 764553 |
| 1736184600 | 135.5 | 0.5 | 0.37 | 135 | 135.5 | 135 | 2560132 |
| 1735925400 | 135 | 0.5 | 0.37 | 134.5 | 135 | 134.5 | 2079625 |
| 1735839000 | 134.5 | 0 | 0.00 | 134.5 | 134.75 | 134.5 | 433287 |
| 1735666200 | 134.5 | 0 | 0.00 | 134.5 | 134.75 | 134.5 | 90431 |
| 1735579800 | 134.5 | 0 | 0.00 | 134.5 | 134.75 | 134.25 | 164924 |
| 1735320600 | 134.5 | 0 | 0.00 | 134.5 | 134.75 | 134.25 | 173885 |
| 1735061400 | 134.5 | 0 | 0.00 | 134.5 | 134.75 | 134.5 | 178782 |
| 1734975000 | 134.5 | 0 | 0.00 | 134.5 | 134.75 | 134.5 | 377271 |
| 1734715800 | 134.5 | 0 | 0.00 | 134.5 | 134.75 | 134.5 | 6181784 |
| 1734629400 | 134.5 | 0.5 | 0.37 | 134.5 | 134.5 | 134.25 | 1605425 |
| 1734543000 | 134 | 0.5 | 0.37 | 133.75 | 134.5 | 132.25 | 3005960 |
| 1734456600 | 133.5 | -0.5 | -0.37 | 133.75 | 134.25 | 133.5 | 2964526 |
| 1734370200 | 134 | -0.5 | -0.37 | 134.5 | 135 | 134 | 3900140 |
| 1734111000 | 134.5 | 0 | 0.00 | 134.5 | 134.75 | 133.25 | 3315078 |
| 1734024600 | 134.5 | 0 | 0.00 | 134.5 | 134.75 | 134.25 | 15958500 |
| 1733938200 | 134.5 | 14.5 | 12.08 | 120 | 136 | 116.75 | 27962476 |
| 1733851800 | 120 | 4.5 | 3.90 | 115.5 | 121 | 114.75 | 2558621 |
| 1733765400 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 875048 |
| 1733506200 | 115.5 | 0 | 0.00 | 115.75 | 116.5 | 114.75 | 266936 |
| 1733419800 | 115.5 | -0.5 | -0.43 | 115 | 115.75 | 115 | 352310 |
| 1733333400 | 116 | 1.5 | 1.31 | 115 | 116 | 115 | 566026 |
| 1733247000 | 114.5 | -0.5 | -0.43 | 114.75 | 115.25 | 114.5 | 307588 |
| 1733160600 | 115 | -2 | -1.71 | 116 | 116 | 114.75 | 246934 |
| 1732901400 | 117 | 1.5 | 1.30 | 116.25 | 117 | 116 | 304495 |
| 1732815000 | 115.5 | -0.5 | -0.43 | 116 | 116.25 | 115.5 | 1043138 |
| 1732728600 | 116 | -1 | -0.85 | 117.5 | 117.5 | 116 | 609663 |
| 1732642200 | 117 | -1 | -0.85 | 118 | 118.25 | 117 | 361076 |
| 1732555800 | 118 | 0 | 0.00 | 118.75 | 118.75 | 116.5 | 898879 |
| 1732296600 | 118 | 0 | 0.00 | 119 | 119 | 118 | 553106 |
| 1732210200 | 118 | -2 | -1.67 | 120 | 120 | 118 | 1457870 |
| 1732123800 | 120 | -4 | -3.23 | 125 | 125 | 118.5 | 1545016 |
| 1732037400 | 124 | -2 | -1.59 | 127 | 127 | 124 | 743662 |
| 1731951000 | 126 | 1 | 0.80 | 125 | 127 | 125 | 291691 |
| 1731691800 | 125 | 0 | 0.00 | 126 | 126 | 124.5 | 414036 |
| 1731605400 | 125 | -1 | -0.79 | 126 | 126 | 125 | 233968 |
| 1731519000 | 126 | 1 | 0.80 | 125.5 | 126 | 124.5 | 530539 |
| 1731432600 | 125 | 1 | 0.81 | 124.75 | 125.5 | 124.25 | 814538 |
| 1731346200 | 124 | 2 | 1.64 | 122 | 124.75 | 122 | 938688 |
| 1731087000 | 122 | 1 | 0.83 | 124.5 | 124.5 | 121.75 | 862081 |
| 1731000600 | 121 | -4.5 | -3.59 | 125.5 | 125.5 | 121 | 582809 |
| 1730914200 | 125.5 | 0.5 | 0.40 | 125 | 125.5 | 125 | 411157 |
| 1730827800 | 125 | -1 | -0.79 | 124.5 | 125 | 124.5 | 576790 |
| 1730741400 | 126 | 3 | 2.44 | 122 | 126 | 122 | 368322 |
| 1730482200 | 123 | 0 | 0.00 | 123 | 123 | 122.25 | 641497 |
| 1730395800 | 123 | -1 | -0.81 | 124 | 124 | 122 | 730701 |
| 1730309400 | 124 | 12 | 10.71 | 117.5 | 124 | 113.25 | 5219168 |
| 1730223000 | 112 | 2 | 1.82 | 109.5 | 112 | 109.5 | 840568 |
| 1730136600 | 110 | 1 | 0.92 | 109.75 | 110 | 108.75 | 2681269 |
| 1729873800 | 109 | -1 | -0.91 | 110 | 110 | 109 | 304017 |
| 1729787400 | 110 | 0 | 0.00 | 110 | 110.25 | 109.75 | 583733 |
| 1729701000 | 110 | -1 | -0.90 | 111 | 111 | 110 | 572120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
