News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11 | -7.58620689655 | 145 | 145 | 131 | 16209 | 134.92914518 | DE |
| 4 | -4.5 | -3.24909747292 | 138.5 | 146 | 131 | 22140 | 139.66782822 | DE |
| 12 | -20 | -12.987012987 | 154 | 154 | 130 | 40308 | 136.58681044 | DE |
| 26 | 5.5 | 4.28015564202 | 128.5 | 177.5 | 121 | 69029 | 136.21012934 | DE |
| 52 | 9 | 7.2 | 125 | 177.5 | 89 | 74992 | 118.22515146 | DE |
| 156 | -20 | -12.987012987 | 154 | 249.5 | 89 | 71324 | 147.70173673 | DE |
| 260 | -3.5 | -2.54545454545 | 137.5 | 249.5 | 89 | 71753 | 147.67379754 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723048200 | 134 | -1 | -0.74 | 134 | 134 | 134 | 6471 |
| 1722961800 | 135 | 4 | 3.05 | 132.5 | 135 | 132.5 | 20112 |
| 1722875400 | 131 | -11.5 | -8.07 | 142.5 | 142.5 | 131 | 35456 |
| 1722616200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 15389 |
| 1722529800 | 142.5 | -2.5 | -1.72 | 145 | 145 | 142.5 | 3618 |
| 1722443400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 14794 |
| 1722357000 | 145 | 0 | 0.00 | 145 | 146 | 142 | 22699 |
| 1722270600 | 145 | 2.5 | 1.75 | 142.5 | 145 | 142.5 | 14051 |
| 1722011400 | 142.5 | 4 | 2.89 | 138.5 | 142.5 | 138.5 | 42081 |
| 1721925000 | 138.5 | 0 | 0.00 | 138.5 | 142 | 138.5 | 4971 |
| 1721838600 | 138.5 | 0 | 0.00 | 138.5 | 142 | 138.5 | 3450 |
| 1721752200 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 353 |
| 1721665800 | 138.5 | 0 | 0.00 | 138.5 | 142 | 138.5 | 21848 |
| 1721406600 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 30083 |
| 1721320200 | 138.5 | -3.5 | -2.46 | 138.5 | 138.5 | 138.5 | 13550 |
| 1721233800 | 142 | 3.5 | 2.53 | 138.5 | 142 | 138.5 | 43679 |
| 1721147400 | 138.5 | 0 | 0.00 | 138.5 | 141.5 | 138.5 | 12000 |
| 1721061000 | 138.5 | -1.5 | -1.07 | 138.5 | 138.5 | 136 | 4325 |
| 1720801800 | 140 | 1.5 | 1.08 | 138.5 | 140 | 138.5 | 100186 |
| 1720715400 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 33682 |
| 1720629000 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 3190 |
| 1720542600 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 0 |
| 1720456200 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 4689 |
| 1720197000 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 20615 |
| 1720110600 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 11814 |
| 1720024200 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 43174 |
| 1719937800 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 135 | 9578 |
| 1719851400 | 138.5 | 1 | 0.73 | 137.5 | 138.5 | 135 | 23247 |
| 1719592200 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 152 |
| 1719505800 | 137.5 | -1 | -0.72 | 138.5 | 138.5 | 137.5 | 12963 |
| 1719419400 | 138.5 | -1.5 | -1.07 | 138.5 | 138.5 | 138.5 | 35009 |
| 1719333000 | 140 | 0 | 0.00 | 140 | 140 | 138 | 12387 |
| 1719246600 | 140 | 0.5 | 0.36 | 139.5 | 140 | 139.5 | 9813 |
| 1718987400 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 22816 |
| 1718901000 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 8811 |
| 1718814600 | 139.5 | 2 | 1.45 | 137.5 | 140.5 | 137.5 | 61142 |
| 1718728200 | 137.5 | 6 | 4.56 | 132 | 137.5 | 132 | 101894 |
| 1718641800 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 131.5 | 1268 |
| 1718382600 | 131.5 | 0 | 0.00 | 131.5 | 132 | 131.5 | 125724 |
| 1718296200 | 131.5 | 0 | 0.00 | 131.5 | 132 | 131.5 | 3680 |
| 1718209800 | 131.5 | 0 | 0.00 | 131.5 | 132 | 131.5 | 2096 |
| 1718123400 | 131.5 | 0 | 0.00 | 131.5 | 132 | 131.5 | 5000 |
| 1718037000 | 131.5 | 0.5 | 0.38 | 131 | 131.5 | 130 | 481507 |
| 1717777800 | 131 | 0 | 0.00 | 130.5 | 135 | 130.5 | 87908 |
| 1717691400 | 131 | -5.5 | -4.03 | 136 | 136 | 130.5 | 234589 |
| 1717605000 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 7703 |
| 1717518600 | 136.5 | 0 | 0.00 | 136.5 | 137 | 136.5 | 7001 |
| 1717432200 | 136.5 | 0.5 | 0.37 | 137 | 137.5 | 136.5 | 22921 |
| 1717173000 | 136 | 0 | 0.00 | 136 | 142.5 | 135 | 154202 |
| 1717086600 | 136 | 0.5 | 0.37 | 137.5 | 137.5 | 136 | 38742 |
| 1717000200 | 135.5 | -2 | -1.45 | 137.5 | 140 | 135.5 | 19181 |
| 1716913800 | 137.5 | -8.5 | -5.82 | 146 | 146 | 137.5 | 69848 |
| 1716568200 | 146 | 2 | 1.39 | 144 | 146 | 144 | 25709 |
| 1716481800 | 144 | -3.5 | -2.37 | 147.5 | 147.5 | 141 | 73006 |
| 1716395400 | 147.5 | -2 | -1.34 | 149.5 | 149.5 | 147.5 | 8222 |
| 1716309000 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 8744 |
| 1716222600 | 149.5 | 2.5 | 1.70 | 151.5 | 151.5 | 145 | 75446 |
| 1715963400 | 147 | -7 | -4.55 | 154 | 154 | 147 | 15271 |
| 1715877000 | 154 | 0 | 0.00 | 154 | 154 | 154 | 46027 |
| 1715790600 | 154 | 0 | 0.00 | 154 | 154 | 154 | 28390 |
| 1715704200 | 154 | 3 | 1.99 | 151 | 154 | 151 | 32298 |
| 1715617800 | 151 | -5 | -3.21 | 157 | 157 | 151 | 57045 |
| 1715358600 | 156 | 0 | 0.00 | 156 | 156 | 156 | 18000 |
| 1715272200 | 156 | 0 | 0.00 | 157 | 157 | 156 | 6614 |
| 1715185800 | 156 | 0 | 0.00 | 157 | 157 | 156 | 30159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
