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 | 10 | 8.40336134454 | 119 | 129 | 119 | 10028 | 124.42034622 | DE |
| 4 | 5 | 4.03225806452 | 124 | 129 | 113 | 9840 | 121.45505729 | DE |
| 12 | -3 | -2.27272727273 | 132 | 132 | 113 | 5932 | 123.29308115 | DE |
| 26 | -10 | -7.19424460432 | 139 | 147 | 113 | 8429 | 131.3997786 | DE |
| 52 | -0.5 | -0.3861003861 | 129.5 | 162 | 113 | 8423 | 135.80898312 | DE |
| 156 | -28 | -17.8343949045 | 157 | 182 | 110 | 10494 | 141.8927509 | DE |
| 260 | -101 | -43.9130434783 | 230 | 234 | 80.5 | 16979 | 128.86664242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 127 | 0 | 0.00 | 127 | 127 | 127 | 6519 |
| 1739381400 | 127 | 5 | 4.10 | 122 | 128 | 122 | 24046 |
| 1739295000 | 122 | 3 | 2.52 | 121 | 122 | 121 | 9089 |
| 1739208600 | 119 | 0 | 0.00 | 119 | 119 | 119 | 2051 |
| 1738949400 | 119 | 0.5 | 0.42 | 119 | 119 | 119 | 8437 |
| 1738863000 | 118.5 | 0.5 | 0.42 | 118.5 | 118.5 | 118.5 | 8476 |
| 1738776600 | 118 | 0 | 0.00 | 118 | 118 | 118 | 4183 |
| 1738690200 | 118 | -3 | -2.48 | 122 | 122 | 118 | 7954 |
| 1738603800 | 121 | -1 | -0.82 | 121 | 121 | 121 | 253 |
| 1738344600 | 122 | 4 | 3.39 | 118 | 122 | 118 | 15805 |
| 1738258200 | 118 | 1 | 0.85 | 115 | 118 | 115 | 1565 |
| 1738171800 | 117 | -1 | -0.85 | 116 | 118 | 116 | 19189 |
| 1738085400 | 118 | 0 | 0.00 | 116 | 118 | 116 | 6235 |
| 1737999000 | 118 | -0.5 | -0.42 | 118 | 118 | 118 | 3497 |
| 1737739800 | 118.5 | -1.5 | -1.25 | 120 | 121 | 118.5 | 16941 |
| 1737653400 | 120 | -2.5 | -2.04 | 120 | 120 | 120 | 4401 |
| 1737567000 | 122.5 | 0 | 0.00 | 125 | 125 | 122.5 | 12546 |
| 1737480600 | 122.5 | 1 | 0.82 | 119 | 122.5 | 119 | 7768 |
| 1737394200 | 121.5 | -4.5 | -3.57 | 123 | 123 | 113 | 22761 |
| 1737135000 | 126 | -2 | -1.56 | 124 | 126 | 124 | 15079 |
| 1737048600 | 128 | 0 | 0.00 | 132 | 132 | 128 | 263 |
| 1736962200 | 128 | -2 | -1.54 | 128 | 132 | 124 | 5908 |
| 1736875800 | 130 | 3 | 2.36 | 130 | 130 | 130 | 230 |
| 1736789400 | 127 | 0 | 0.00 | 127 | 127 | 127 | 3111 |
| 1736530200 | 127 | 0 | 0.00 | 127 | 127 | 127 | 691 |
| 1736443800 | 127 | 2.5 | 2.01 | 130 | 130 | 127 | 116 |
| 1736357400 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 58 |
| 1736271000 | 124.5 | 0 | 0.00 | 130 | 130 | 124.5 | 221 |
| 1736184600 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 0 |
| 1735925400 | 124.5 | 0 | 0.00 | 130 | 130 | 124.5 | 165 |
| 1735839000 | 124.5 | 0.5 | 0.40 | 124.5 | 124.5 | 124.5 | 20 |
| 1735666200 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1735579800 | 124 | 0 | 0.00 | 124 | 124 | 124 | 6758 |
| 1735320600 | 124 | -6 | -4.62 | 124 | 124 | 124 | 0 |
| 1735061400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 107 |
| 1734975000 | 130 | 0 | 0.00 | 130 | 130 | 130 | 292 |
| 1734715800 | 130 | 2 | 1.56 | 128 | 130 | 128 | 482 |
| 1734629400 | 128 | 0 | 0.00 | 128 | 128 | 128 | 92 |
| 1734543000 | 128 | 5 | 4.07 | 128 | 128 | 128 | 746 |
| 1734456600 | 123 | -5 | -3.91 | 123 | 123 | 123 | 156 |
| 1734370200 | 128 | 4 | 3.23 | 128 | 128 | 128 | 265 |
| 1734111000 | 124 | 0 | 0.00 | 124 | 124 | 124 | 8496 |
| 1734024600 | 124 | 4.5 | 3.77 | 116 | 124 | 116 | 14040 |
| 1733938200 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 5813 |
| 1733851800 | 119.5 | -4.5 | -3.63 | 117 | 119.5 | 117 | 9386 |
| 1733765400 | 124 | -6 | -4.62 | 120 | 124 | 119 | 21508 |
| 1733506200 | 130 | 4.5 | 3.59 | 130 | 130 | 130 | 5026 |
| 1733419800 | 125.5 | -6.5 | -4.92 | 131 | 131 | 121 | 33423 |
| 1733333400 | 132 | 3.5 | 2.72 | 132 | 132 | 132 | 1145 |
| 1733247000 | 128.5 | 0 | 0.00 | 131 | 131 | 128.5 | 1020 |
| 1733160600 | 128.5 | -3.5 | -2.65 | 128.5 | 128.5 | 128.5 | 2210 |
| 1732901400 | 132 | 3.5 | 2.72 | 132 | 132 | 132 | 138 |
| 1732815000 | 128.5 | -1 | -0.77 | 128.5 | 128.5 | 128.5 | 2596 |
| 1732728600 | 129.5 | 0 | 0.00 | 128 | 131 | 128 | 7642 |
| 1732642200 | 129.5 | -2.5 | -1.89 | 128 | 129.5 | 128 | 607 |
| 1732555800 | 132 | 0 | 0.00 | 130 | 132 | 129 | 12372 |
| 1732296600 | 132 | -4 | -2.94 | 132 | 132 | 132 | 1081 |
| 1732210200 | 136 | 6 | 4.62 | 131 | 136 | 131 | 2850 |
| 1732123800 | 130 | 0 | 0.00 | 130 | 134 | 130 | 10048 |
| 1732037400 | 130 | -5.5 | -4.06 | 130 | 130 | 130 | 30651 |
| 1731951000 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1731691800 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 3332 |
| 1731605400 | 135.5 | -2.5 | -1.81 | 140 | 140 | 135.5 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
