News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.48148148148 | 135 | 138.5 | 130 | 80292 | 132.15175547 | DE |
| 4 | 3 | 2.30769230769 | 130 | 138.5 | 129 | 101087 | 132.75752769 | DE |
| 12 | -14 | -9.52380952381 | 147 | 153.5 | 127 | 131906 | 134.78856809 | DE |
| 26 | -30 | -18.4049079755 | 163 | 167.5 | 127 | 121698 | 137.96302784 | DE |
| 52 | -52 | -28.1081081081 | 185 | 225 | 127 | 129158 | 164.46719392 | DE |
| 156 | -313 | -70.1793721973 | 446 | 462 | 127 | 98043 | 238.03686267 | DE |
| 260 | -329.5 | -71.2432432432 | 462.5 | 560 | 127 | 104522 | 299.61248993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 133.5 | 2 | 1.52 | 132.5 | 135 | 132.5 | 20065 |
| 1732210200 | 131.5 | 0.5 | 0.38 | 131 | 132.5 | 131 | 103211 |
| 1732123800 | 131 | -2 | -1.50 | 138.5 | 138.5 | 130 | 199594 |
| 1732037400 | 133 | -2 | -1.48 | 135 | 135 | 133 | 76169 |
| 1731951000 | 135 | 0 | 0.00 | 135 | 135.5 | 134.5 | 62648 |
| 1731691800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 27138 |
| 1731605400 | 135 | 1 | 0.75 | 134 | 135 | 134 | 11240 |
| 1731519000 | 134 | -2 | -1.47 | 136 | 136 | 134 | 71890 |
| 1731432600 | 136 | -0.5 | -0.37 | 136 | 136 | 136 | 4146 |
| 1731346200 | 136.5 | -0.5 | -0.36 | 136.5 | 136.5 | 136.5 | 12650 |
| 1731087000 | 137 | 1 | 0.74 | 138 | 138 | 136.5 | 15938 |
| 1731000600 | 136 | 0 | 0.00 | 136 | 136.5 | 136 | 23074 |
| 1730914200 | 136 | 0 | 0.00 | 136 | 136.5 | 136 | 21110 |
| 1730827800 | 136 | 2.5 | 1.87 | 135 | 137 | 135 | 35766 |
| 1730741400 | 133.5 | 4.5 | 3.49 | 133 | 134.5 | 132.5 | 998422 |
| 1730482200 | 129 | -2 | -1.53 | 130.5 | 131 | 129 | 66671 |
| 1730395800 | 131 | 0.5 | 0.38 | 130.5 | 131 | 130.5 | 59747 |
| 1730309400 | 130.5 | 1 | 0.77 | 129 | 131 | 129 | 249840 |
| 1730223000 | 129.5 | -3.5 | -2.63 | 130 | 130 | 129 | 29565 |
| 1730136600 | 133 | 6 | 4.72 | 130 | 133 | 129.5 | 13879 |
| 1729873800 | 127 | -3 | -2.31 | 127 | 129.5 | 127 | 18952 |
| 1729787400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 25104 |
| 1729701000 | 130 | 3 | 2.36 | 130 | 130 | 129 | 53299 |
| 1729614600 | 127 | 0 | 0.00 | 128 | 129 | 127 | 173230 |
| 1729528200 | 127 | -3 | -2.31 | 128.5 | 129 | 127 | 21599 |
| 1729269000 | 130 | 1 | 0.78 | 130 | 130 | 130 | 37791 |
| 1729182600 | 129 | 2 | 1.57 | 127 | 129 | 127 | 2654490 |
| 1729096200 | 127 | -1.5 | -1.17 | 127 | 129.5 | 127 | 43870 |
| 1729009800 | 128.5 | -2.5 | -1.91 | 133 | 133 | 128.5 | 66306 |
| 1728923400 | 131 | -0.5 | -0.38 | 131 | 133 | 131 | 32980 |
| 1728664200 | 131.5 | -2 | -1.50 | 133 | 133.5 | 131.5 | 113171 |
| 1728577800 | 133.5 | 2.5 | 1.91 | 133 | 133.5 | 133 | 51416 |
| 1728491400 | 131 | -0.5 | -0.38 | 132 | 132 | 129.5 | 51675 |
| 1728405000 | 131.5 | -2.5 | -1.87 | 134 | 134 | 131.5 | 157193 |
| 1728318600 | 134 | 0 | 0.00 | 134.5 | 137.5 | 134 | 60523 |
| 1728059400 | 134 | -3 | -2.19 | 134 | 137 | 134 | 58070 |
| 1727973000 | 137 | 1.5 | 1.11 | 134 | 138 | 133.5 | 108593 |
| 1727886600 | 135.5 | -0.5 | -0.37 | 134.5 | 136 | 134 | 76586 |
| 1727800200 | 136 | 1.5 | 1.12 | 138 | 138 | 135 | 60234 |
| 1727713800 | 134.5 | -2.5 | -1.82 | 137.5 | 138.5 | 134.5 | 23041 |
| 1727454600 | 137 | 0.5 | 0.37 | 137 | 139 | 130 | 150824 |
| 1727368200 | 136.5 | -1.5 | -1.09 | 136 | 141 | 136 | 65020 |
| 1727281800 | 138 | 1.5 | 1.10 | 136 | 139 | 136 | 50398 |
| 1727195400 | 136.5 | -3.5 | -2.50 | 138.5 | 138.5 | 136.5 | 24428 |
| 1727109000 | 140 | -0.5 | -0.36 | 137 | 140.5 | 137 | 52475 |
| 1726849800 | 140.5 | -3.5 | -2.43 | 144 | 144 | 137 | 98707 |
| 1726763400 | 144 | -2.5 | -1.71 | 145 | 145 | 144 | 9621 |
| 1726677000 | 146.5 | 0 | 0.00 | 146 | 146.5 | 146 | 14578 |
| 1726590600 | 146.5 | -7 | -4.56 | 145.5 | 147 | 140 | 1076708 |
| 1726504200 | 153.5 | 3.5 | 2.33 | 150 | 153.5 | 150 | 13140 |
| 1726245000 | 150 | -0.75 | -0.50 | 153.5 | 153.5 | 150 | 11021 |
| 1726158600 | 150.75 | -0.25 | -0.17 | 151 | 151 | 150.5 | 25555 |
| 1726072200 | 151 | 0 | 0.00 | 152 | 152 | 151 | 17955 |
| 1725985800 | 151 | 0 | 0.00 | 151 | 151 | 150.5 | 45350 |
| 1725899400 | 151 | -2 | -1.31 | 152 | 153 | 151 | 58528 |
| 1725640200 | 153 | 2 | 1.32 | 151 | 153 | 151 | 67690 |
| 1725553800 | 151 | 1 | 0.67 | 152 | 152.5 | 150 | 146927 |
| 1725467400 | 150 | -1 | -0.66 | 151 | 151 | 150 | 20004 |
| 1725381000 | 151 | 0 | 0.00 | 151.5 | 151.5 | 151 | 46737 |
| 1725294600 | 151 | 4 | 2.72 | 147 | 151 | 147 | 106517 |
| 1725035400 | 147 | -4.25 | -2.81 | 151 | 151 | 147 | 63975 |
| 1724949000 | 151.25 | -2.75 | -1.79 | 154 | 154 | 151.25 | 1011 |
| 1724862600 | 154 | 6 | 4.05 | 149 | 154 | 148 | 21784 |
| 1724776200 | 148 | -0.5 | -0.34 | 146.5 | 148 | 146.5 | 11037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
