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 | 1 | 0.714285714286 | 140 | 145 | 138 | 3517 | 139.9890816 | DE |
| 4 | -2 | -1.3986013986 | 143 | 149 | 136 | 4435 | 141.81114569 | DE |
| 12 | 17 | 13.7096774194 | 124 | 149 | 113 | 6385 | 129.05672934 | DE |
| 26 | 0.5 | 0.355871886121 | 140.5 | 149 | 113 | 9158 | 131.85689998 | DE |
| 52 | 8 | 6.01503759398 | 133 | 162 | 113 | 8373 | 136.37886917 | DE |
| 156 | -20.5 | -12.693498452 | 161.5 | 182 | 110 | 9901 | 141.01614658 | DE |
| 260 | 8 | 6.01503759398 | 133 | 182 | 80.5 | 16672 | 127.22485004 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 141 | 2.5 | 1.81 | 141 | 141 | 141 | 2102 |
| 1742491800 | 138.5 | -2.5 | -1.77 | 138.5 | 138.5 | 138.5 | 6700 |
| 1742405400 | 141 | 2 | 1.44 | 141 | 141 | 141 | 6476 |
| 1742319000 | 139 | -3 | -2.11 | 142 | 142 | 139 | 1804 |
| 1742232600 | 142 | 4 | 2.90 | 140 | 145 | 140 | 2599 |
| 1741973400 | 138 | 0 | 0.00 | 140 | 140 | 138 | 6 |
| 1741887000 | 138 | 0 | 0.00 | 138 | 138 | 138 | 0 |
| 1741800600 | 138 | 0 | 0.00 | 138 | 138 | 138 | 975 |
| 1741714200 | 138 | 0.5 | 0.36 | 136 | 138 | 136 | 324 |
| 1741627800 | 137.5 | -1.5 | -1.08 | 137 | 137.5 | 137 | 717 |
| 1741368600 | 139 | -1 | -0.71 | 140 | 140 | 139 | 3788 |
| 1741282200 | 140 | 2 | 1.45 | 140 | 140 | 140 | 2104 |
| 1741195800 | 138 | 0 | 0.00 | 138 | 138 | 138 | 354 |
| 1741109400 | 138 | -1.5 | -1.08 | 138 | 140 | 137 | 10401 |
| 1741023000 | 139.5 | -1 | -0.71 | 141 | 141 | 139.5 | 4101 |
| 1740763800 | 140.5 | -1.5 | -1.06 | 145 | 145 | 140.5 | 4444 |
| 1740677400 | 142 | 1 | 0.71 | 142 | 142 | 142 | 90 |
| 1740591000 | 141 | -3 | -2.08 | 140 | 142 | 140 | 11818 |
| 1740504600 | 144 | 4 | 2.86 | 142 | 144 | 142 | 1416 |
| 1740418200 | 140 | -9 | -6.04 | 148 | 148 | 140 | 11393 |
| 1740159000 | 149 | 11 | 7.97 | 143 | 149 | 142 | 19188 |
| 1740072600 | 138 | -1 | -0.72 | 138 | 138 | 138 | 14657 |
| 1739986200 | 139 | 1 | 0.72 | 138 | 139 | 138 | 10264 |
| 1739899800 | 138 | 6 | 4.55 | 135 | 138 | 135 | 12736 |
| 1739813400 | 132 | 3 | 2.33 | 132 | 132 | 132 | 23444 |
| 1739554200 | 129 | 2 | 1.57 | 127 | 129 | 127 | 12566 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
