News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.502512562814 | 99.5 | 103 | 99.5 | 326428 | 101.04333733 | DE |
| 4 | -2.5 | -2.43902439024 | 102.5 | 108 | 99 | 239885 | 103.10812848 | DE |
| 12 | 12 | 13.6363636364 | 88 | 108 | 88 | 250298 | 101.28878843 | DE |
| 26 | 21 | 26.582278481 | 79 | 108 | 78.5 | 222489 | 94.75539583 | DE |
| 52 | 43 | 75.4385964912 | 57 | 108 | 54.5 | 230547 | 83.30867437 | DE |
| 156 | 10 | 11.1111111111 | 90 | 108 | 54.5 | 127692 | 82.30157234 | DE |
| 260 | 27 | 36.9863013699 | 73 | 124 | 54.5 | 112951 | 86.58011384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 100 | 0 | 0.00 | 100 | 100 | 100 | 57023 |
| 1720629000 | 100 | -2.5 | -2.44 | 102.5 | 102.5 | 100 | 145459 |
| 1720542600 | 102.5 | -0.5 | -0.49 | 103 | 103 | 102.5 | 156008 |
| 1720456200 | 103 | 2.5 | 2.49 | 101 | 103 | 101 | 259006 |
| 1720197000 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 37705 |
| 1720110600 | 100.5 | 1 | 1.01 | 99.5 | 100.5 | 99.5 | 1033960 |
| 1720024200 | 99.5 | -4 | -3.86 | 103.5 | 103.5 | 99 | 315720 |
| 1719937800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 175463 |
| 1719851400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 14012 |
| 1719592200 | 103.5 | -0.5 | -0.48 | 104 | 104 | 103.5 | 88774 |
| 1719505800 | 104 | -0.5 | -0.48 | 103.5 | 105 | 103.5 | 286019 |
| 1719419400 | 104.5 | -1 | -0.95 | 105.5 | 105.5 | 103 | 188727 |
| 1719333000 | 105.5 | -1 | -0.94 | 106.5 | 106.5 | 105.5 | 260150 |
| 1719246600 | 106.5 | 0 | 0.00 | 106.5 | 108 | 106.5 | 12904 |
| 1718987400 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 147537 |
| 1718901000 | 106.5 | 4.5 | 4.41 | 103.5 | 108 | 103.5 | 1122619 |
| 1718814600 | 102 | 2 | 2.00 | 100 | 102 | 100 | 163157 |
| 1718728200 | 100 | -0.5 | -0.50 | 100.5 | 100.5 | 100 | 53052 |
| 1718641800 | 100.5 | -0.5 | -0.50 | 101 | 101 | 100.5 | 69599 |
| 1718382600 | 101 | 0 | 0.00 | 101 | 101 | 101 | 103779 |
| 1718296200 | 101 | -1.5 | -1.46 | 102.5 | 102.5 | 101 | 164059 |
| 1718209800 | 102.5 | -0.5 | -0.49 | 103 | 103 | 102.5 | 49290 |
| 1718123400 | 103 | -0.5 | -0.48 | 103.5 | 103.5 | 103 | 143364 |
| 1718037000 | 103.5 | -1 | -0.96 | 104.5 | 104.5 | 103.5 | 148171 |
| 1717777800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 86340 |
| 1717691400 | 104.5 | -0.5 | -0.48 | 105 | 106.5 | 104.5 | 1465126 |
| 1717605000 | 105 | 2.75 | 2.69 | 102.25 | 107.75 | 102.25 | 404506 |
| 1717518600 | 102.25 | 0.25 | 0.25 | 102 | 102.25 | 101.5 | 146379 |
| 1717432200 | 102 | 0 | 0.00 | 102 | 102 | 102 | 59161 |
| 1717173000 | 102 | 0 | 0.00 | 102 | 102 | 102 | 38771 |
| 1717086600 | 102 | 0.5 | 0.49 | 102.5 | 102.5 | 102 | 131423 |
| 1717000200 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.25 | 78017 |
| 1716913800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 47385 |
| 1716568200 | 101.5 | -0.5 | -0.49 | 102 | 102 | 101.5 | 52733 |
| 1716481800 | 102 | 0 | 0.00 | 102 | 102 | 102 | 72764 |
| 1716395400 | 102 | 0 | 0.00 | 102 | 102.5 | 102 | 156348 |
| 1716309000 | 102 | -1 | -0.97 | 103 | 103 | 102 | 126791 |
| 1716222600 | 103 | 1.5 | 1.48 | 101.5 | 103 | 101.5 | 205709 |
| 1715963400 | 101.5 | 2.5 | 2.53 | 99 | 101.5 | 99 | 618660 |
| 1715877000 | 99 | -2 | -1.98 | 101 | 101 | 99 | 125923 |
| 1715790600 | 101 | 1 | 1.00 | 100 | 101 | 100 | 34659 |
| 1715704200 | 100 | 0 | 0.00 | 101 | 101 | 100 | 133157 |
| 1715617800 | 100 | 1.2 | 1.21 | 98.8 | 100.5 | 98.8 | 154978 |
| 1715358600 | 98.8 | -0.7 | -0.70 | 99.5 | 100.5 | 98.8 | 192483 |
| 1715272200 | 99.5 | 0 | 0.00 | 99 | 100 | 99 | 131703 |
| 1715185800 | 99.5 | -2 | -1.97 | 101.5 | 101.5 | 99.5 | 377048 |
| 1715099400 | 101.5 | -0.5 | -0.49 | 102 | 102 | 101.5 | 209594 |
| 1714753800 | 102 | 0 | 0.00 | 102 | 102 | 101.5 | 170632 |
| 1714667400 | 102 | -2 | -1.92 | 103.5 | 103.5 | 101.5 | 744633 |
| 1714581000 | 104 | 4.5 | 4.52 | 102.5 | 106.5 | 102 | 919429 |
| 1714494600 | 99.5 | 2.5 | 2.58 | 97 | 101.5 | 97 | 444925 |
| 1714408200 | 97 | 2 | 2.11 | 95 | 97 | 95 | 182561 |
| 1714149000 | 95 | 1 | 1.06 | 94 | 96.5 | 94 | 238838 |
| 1714062600 | 94 | 1.6 | 1.73 | 93 | 94.5 | 93 | 162806 |
| 1713976200 | 92.4 | -0.1 | -0.11 | 93 | 93.5 | 92.4 | 785042 |
| 1713889800 | 92.5 | 1.5 | 1.65 | 91 | 92.5 | 91 | 259119 |
| 1713803400 | 91 | 1 | 1.11 | 90 | 91 | 90 | 225392 |
| 1713544200 | 90 | 0 | 0.00 | 90.5 | 90.5 | 90 | 57624 |
| 1713457800 | 90 | 2 | 2.27 | 88 | 91.5 | 88 | 138080 |
| 1713371400 | 88 | 1 | 1.15 | 87 | 88.5 | 87 | 235048 |
| 1713285000 | 87 | 0 | 0.00 | 87.5 | 87.5 | 87 | 60770 |
| 1713198600 | 87 | 0.5 | 0.58 | 86.5 | 87 | 86.5 | 84235 |
| 1712939400 | 86.5 | 1 | 1.17 | 85.5 | 86.5 | 85.5 | 84636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
