News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5 | -2.93333333333 | 187.5 | 187.5 | 179 | 290861 | 182.63185886 | DE |
| 4 | -11.5 | -5.94315245478 | 193.5 | 195.5 | 179 | 198979 | 188.02952516 | DE |
| 12 | 1 | 0.552486187845 | 181 | 199 | 178.5 | 208835 | 185.99791235 | DE |
| 26 | 0 | 0 | 182 | 199 | 173 | 204214 | 185.29593943 | DE |
| 52 | 12.5 | 7.37463126844 | 169.5 | 199 | 143 | 334265 | 176.70077561 | DE |
| 156 | 55.5 | 43.8735177866 | 126.5 | 199 | 92 | 273341 | 153.26453574 | DE |
| 260 | 106 | 139.473684211 | 76 | 199 | 32.2 | 304301 | 121.04250312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 182 | -1.5 | -0.82 | 185 | 185 | 182 | 159074 |
| 1737048600 | 183.5 | 0.5 | 0.27 | 183.5 | 186.5 | 182 | 346117 |
| 1736962200 | 183 | 2.5 | 1.39 | 182 | 183 | 182 | 162294 |
| 1736875800 | 180.5 | 1 | 0.56 | 180.5 | 180.5 | 180 | 241631 |
| 1736789400 | 179.5 | -5 | -2.71 | 182 | 182 | 179 | 232153 |
| 1736530200 | 184.5 | -3.5 | -1.86 | 187.5 | 187.5 | 180.5 | 472110 |
| 1736443800 | 188 | -1.5 | -0.79 | 187 | 188 | 187 | 141746 |
| 1736357400 | 189.5 | 0 | 0.00 | 188.5 | 189.5 | 188.5 | 168305 |
| 1736271000 | 189.5 | -4 | -2.07 | 193 | 193 | 189 | 216069 |
| 1736184600 | 193.5 | -1.5 | -0.77 | 191 | 193.5 | 189 | 350469 |
| 1735925400 | 195 | 2 | 1.04 | 193 | 195 | 193 | 112659 |
| 1735839000 | 193 | 0.5 | 0.26 | 193 | 193 | 193 | 245414 |
| 1735666200 | 192.5 | 1.75 | 0.92 | 190.5 | 192.5 | 190.5 | 37661 |
| 1735579800 | 190.75 | 0.75 | 0.39 | 195 | 195 | 189.5 | 134462 |
| 1735320600 | 190 | -1.5 | -0.78 | 189.5 | 195 | 189.5 | 64150 |
| 1735061400 | 191.5 | 1.5 | 0.79 | 190.5 | 195 | 190.5 | 69654 |
| 1734975000 | 190 | -5.5 | -2.81 | 191.5 | 192 | 190 | 78630 |
| 1734715800 | 195.5 | 2 | 1.03 | 193.5 | 195.5 | 193.5 | 309116 |
| 1734629400 | 193.5 | -3.5 | -1.78 | 194 | 194 | 193.5 | 84685 |
| 1734543000 | 197 | 1.5 | 0.77 | 195 | 197 | 194 | 207232 |
| 1734456600 | 195.5 | -0.5 | -0.26 | 195.5 | 199 | 195.5 | 137566 |
| 1734370200 | 196 | -1 | -0.51 | 198.5 | 198.5 | 196 | 139976 |
| 1734111000 | 197 | 1 | 0.51 | 196 | 197 | 196 | 97441 |
| 1734024600 | 196 | 0.5 | 0.26 | 195.5 | 196 | 195 | 223682 |
| 1733938200 | 195.5 | 0.5 | 0.26 | 195 | 195.5 | 194.5 | 109813 |
| 1733851800 | 195 | 1.5 | 0.78 | 194.5 | 195 | 193 | 175760 |
| 1733765400 | 193.5 | 1 | 0.52 | 194 | 198 | 193.5 | 140083 |
| 1733506200 | 192.5 | 0 | 0.00 | 193.5 | 193.5 | 192 | 121243 |
| 1733419800 | 192.5 | 1 | 0.52 | 192.5 | 192.5 | 192.5 | 113088 |
| 1733333400 | 191.5 | 1 | 0.52 | 190 | 192.5 | 190 | 288096 |
| 1733247000 | 190.5 | 1.5 | 0.79 | 189 | 190.5 | 189 | 175706 |
| 1733160600 | 189 | 0 | 0.00 | 189 | 189 | 189 | 136846 |
| 1732901400 | 189 | 2 | 1.07 | 188.5 | 190 | 188 | 83868 |
| 1732815000 | 187 | -0.5 | -0.27 | 187 | 187 | 187 | 336050 |
| 1732728600 | 187.5 | -1.5 | -0.79 | 187 | 188 | 186 | 365803 |
| 1732642200 | 189 | 3 | 1.61 | 187 | 189 | 187 | 110405 |
| 1732555800 | 186 | 3 | 1.64 | 184 | 187 | 184 | 220274 |
| 1732296600 | 183 | 1 | 0.55 | 180.5 | 183 | 180 | 230206 |
| 1732210200 | 182 | 0.5 | 0.28 | 180 | 182 | 180 | 186961 |
| 1732123800 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 203388 |
| 1732037400 | 181.5 | 3 | 1.68 | 180 | 183 | 180 | 258543 |
| 1731951000 | 178.5 | -1 | -0.56 | 180 | 184 | 178.5 | 331055 |
| 1731691800 | 179.5 | -1.5 | -0.83 | 181 | 181 | 179.5 | 187537 |
| 1731605400 | 181 | 1 | 0.56 | 184 | 184 | 181 | 283629 |
| 1731519000 | 180 | -0.5 | -0.28 | 179.5 | 184 | 178.5 | 185351 |
| 1731432600 | 180.5 | -3 | -1.63 | 180.5 | 184 | 180.5 | 295307 |
| 1731346200 | 183.5 | -1.5 | -0.81 | 185.5 | 188.5 | 181 | 303932 |
| 1731087000 | 185 | 1 | 0.54 | 183 | 185.5 | 182 | 252755 |
| 1731000600 | 184 | -1 | -0.54 | 189 | 189 | 184 | 214266 |
| 1730914200 | 185 | 3 | 1.65 | 188 | 189.5 | 185 | 349767 |
| 1730827800 | 182 | 3 | 1.68 | 179.5 | 184.5 | 179.5 | 252597 |
| 1730741400 | 179 | -1.5 | -0.83 | 179 | 183.5 | 179 | 131145 |
| 1730482200 | 180.5 | 1 | 0.56 | 182.5 | 184.5 | 179.5 | 122663 |
| 1730395800 | 179.5 | -0.5 | -0.28 | 179.5 | 182.5 | 178.5 | 561111 |
| 1730309400 | 180 | 0 | 0.00 | 182.5 | 182.5 | 179 | 120244 |
| 1730223000 | 180 | -0.5 | -0.28 | 182.5 | 182.5 | 179.5 | 353382 |
| 1730136600 | 180.5 | 0.5 | 0.28 | 179.5 | 182.5 | 179.5 | 246568 |
| 1729873800 | 180 | -1 | -0.55 | 181 | 187 | 180 | 161574 |
| 1729787400 | 181 | -1.5 | -0.82 | 189.5 | 189.5 | 181 | 180753 |
| 1729701000 | 182.5 | 1.5 | 0.83 | 189.5 | 189.5 | 182.5 | 387898 |
| 1729614600 | 181 | -5 | -2.69 | 181.5 | 184 | 181 | 95053 |
| 1729528200 | 186 | -1 | -0.53 | 185 | 188 | 185 | 298585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
