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 | 3 | 2.12014134276 | 141.5 | 148 | 141 | 286699 | 144.81144907 | DE |
| 4 | 15 | 11.583011583 | 129.5 | 148 | 127.5 | 285264 | 137.49061783 | DE |
| 12 | 55.5 | 62.3595505618 | 89 | 148 | 87 | 326468 | 121.69277883 | DE |
| 26 | 81 | 127.559055118 | 63.5 | 148 | 63.5 | 315024 | 100.74552352 | DE |
| 52 | 92 | 175.238095238 | 52.5 | 148 | 48 | 270598 | 85.38472128 | DE |
| 156 | 86.5 | 149.137931034 | 58 | 148 | 21.25 | 216940 | 57.2075369 | DE |
| 260 | 59 | 69.0058479532 | 85.5 | 148 | 21.25 | 194413 | 63.97216494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 144 | 0.5 | 0.35 | 143.5 | 144.5 | 143.5 | 238399 |
| 1739554200 | 143.5 | 2 | 1.41 | 141.5 | 143.5 | 141.5 | 67711 |
| 1739467800 | 141.5 | -2 | -1.39 | 143.5 | 143.5 | 141.5 | 253232 |
| 1739381400 | 143.5 | -4.5 | -3.04 | 148 | 148 | 143.5 | 370327 |
| 1739295000 | 148 | 8 | 5.71 | 141.5 | 148 | 141 | 503827 |
| 1739208600 | 140 | 9 | 6.87 | 133 | 141 | 133 | 422069 |
| 1738949400 | 131 | -2 | -1.50 | 133 | 133 | 131 | 124015 |
| 1738863000 | 133 | -3 | -2.21 | 135 | 135 | 133 | 217015 |
| 1738776600 | 136 | 0 | 0.00 | 135 | 136 | 135 | 133803 |
| 1738690200 | 136 | 1.5 | 1.12 | 134.5 | 138 | 134.5 | 460058 |
| 1738603800 | 134.5 | -0.5 | -0.37 | 134.5 | 134.5 | 134.5 | 124161 |
| 1738344600 | 135 | 7 | 5.47 | 128 | 135.5 | 128 | 403400 |
| 1738258200 | 128 | -0.5 | -0.39 | 128 | 128.5 | 127.5 | 185973 |
| 1738171800 | 128.5 | -1 | -0.77 | 129.5 | 129.5 | 128 | 222123 |
| 1738085400 | 129.5 | -4.5 | -3.36 | 133 | 133 | 129.5 | 258390 |
| 1737999000 | 134 | -5 | -3.60 | 139 | 139 | 133 | 354891 |
| 1737739800 | 139 | -1 | -0.71 | 139 | 139 | 137 | 547232 |
| 1737653400 | 140 | 6 | 4.48 | 135 | 140 | 135 | 348142 |
| 1737567000 | 134 | 2 | 1.52 | 133.5 | 134 | 133 | 218276 |
| 1737480600 | 132 | 2.5 | 1.93 | 129.5 | 134 | 129.5 | 252244 |
| 1737394200 | 129.5 | -0.5 | -0.38 | 129.5 | 130.5 | 128.5 | 259773 |
| 1737135000 | 130 | -1.5 | -1.14 | 131.5 | 131.5 | 127.5 | 422077 |
| 1737048600 | 131.5 | 3.5 | 2.73 | 128.5 | 131.5 | 128.5 | 173596 |
| 1736962200 | 128 | 1.5 | 1.19 | 126 | 130 | 125.5 | 432199 |
| 1736875800 | 126.5 | 2.5 | 2.02 | 124 | 126.5 | 124 | 132528 |
| 1736789400 | 124 | -5 | -3.88 | 127 | 127 | 124 | 364594 |
| 1736530200 | 129 | 4 | 3.20 | 125 | 129 | 125 | 303358 |
| 1736443800 | 125 | 3 | 2.46 | 122 | 125.5 | 122 | 396052 |
| 1736357400 | 122 | -1 | -0.81 | 122 | 122 | 122 | 96945 |
| 1736271000 | 123 | -3 | -2.38 | 125 | 126.5 | 122 | 597172 |
| 1736184600 | 126 | 8.5 | 7.23 | 117.5 | 126 | 117.5 | 587735 |
| 1735925400 | 117.5 | 6 | 5.38 | 111.5 | 118 | 111.5 | 390968 |
| 1735839000 | 111.5 | 3.5 | 3.24 | 108 | 112 | 108 | 487516 |
| 1735666200 | 108 | -1 | -0.92 | 108 | 108 | 108 | 58704 |
| 1735579800 | 109 | -4.5 | -3.96 | 113.5 | 113.5 | 107.5 | 199081 |
| 1735320600 | 113.5 | 0 | 0.00 | 113.5 | 115.5 | 113.5 | 228717 |
| 1735061400 | 113.5 | 0.5 | 0.44 | 113.5 | 113.5 | 113 | 134093 |
| 1734975000 | 113 | -2 | -1.74 | 113.5 | 114 | 112.5 | 198705 |
| 1734715800 | 115 | -7.5 | -6.12 | 122.5 | 123 | 113.5 | 798128 |
| 1734629400 | 122.5 | -0.5 | -0.41 | 121.5 | 122.5 | 121.5 | 412594 |
| 1734543000 | 123 | 5 | 4.24 | 117.5 | 123 | 117.5 | 543715 |
| 1734456600 | 118 | 3 | 2.61 | 114 | 118 | 114 | 346085 |
| 1734370200 | 115 | 1 | 0.88 | 112.5 | 115 | 112.5 | 168001 |
| 1734111000 | 114 | -1 | -0.87 | 115 | 115 | 112.5 | 388331 |
| 1734024600 | 115 | 3 | 2.68 | 112 | 116 | 112 | 994042 |
| 1733938200 | 112 | 5 | 4.67 | 107 | 113 | 107 | 423207 |
| 1733851800 | 107 | 4 | 3.88 | 103 | 107 | 103 | 206066 |
| 1733765400 | 103 | 1.5 | 1.48 | 103.5 | 103.5 | 100 | 435242 |
| 1733506200 | 101.5 | -2.5 | -2.40 | 104 | 104 | 101.5 | 136948 |
| 1733419800 | 104 | 0 | 0.00 | 102.5 | 104.5 | 102.5 | 404142 |
| 1733333400 | 104 | 5 | 5.05 | 99 | 104 | 99 | 318238 |
| 1733247000 | 99 | 0 | 0.00 | 100 | 101.5 | 99 | 401157 |
| 1733160600 | 99 | -1 | -1.00 | 99 | 99 | 99 | 180286 |
| 1732901400 | 100 | 3 | 3.09 | 96 | 100 | 96 | 380644 |
| 1732815000 | 97 | 8 | 8.99 | 93.5 | 97 | 93 | 475961 |
| 1732728600 | 89 | -1.5 | -1.66 | 90.5 | 90.5 | 89 | 88658 |
| 1732642200 | 90.5 | 1.5 | 1.69 | 89 | 91.5 | 87 | 338108 |
| 1732555800 | 89 | -3.5 | -3.78 | 92.5 | 92.5 | 89 | 274660 |
| 1732296600 | 92.5 | 2.5 | 2.78 | 92.5 | 92.5 | 92.5 | 71749 |
| 1732210200 | 90 | 1 | 1.12 | 89 | 92.5 | 89 | 238875 |
| 1732123800 | 89 | -2 | -2.20 | 91 | 91 | 89 | 72863 |
| 1732037400 | 91 | 3.5 | 4.00 | 87.5 | 93.5 | 87.5 | 787272 |
| 1731951000 | 87.5 | 6.5 | 8.02 | 81 | 87.5 | 81 | 205696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
