News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9 | -3.11827956989 | 93 | 93.8 | 89.2 | 44046 | 91.14299116 | DE |
| 4 | -23.9 | -20.9649122807 | 114 | 114 | 75 | 112568 | 89.90799535 | DE |
| 12 | -29.9 | -24.9166666667 | 120 | 122 | 75 | 89933 | 104.39330166 | DE |
| 26 | -10.4 | -10.3482587065 | 100.5 | 122 | 75 | 133493 | 107.61700495 | DE |
| 52 | 5.5 | 6.5011820331 | 84.6 | 122 | 73 | 114348 | 96.84935258 | DE |
| 156 | -49.4 | -35.4121863799 | 139.5 | 145 | 73 | 71706 | 104.8740893 | DE |
| 260 | -15.4 | -14.5971563981 | 105.5 | 156.5 | 44 | 100336 | 99.37658907 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728577800 | 90.1 | -0.5 | -0.55 | 93.8 | 93.8 | 90.1 | 57348 |
| 1728491400 | 90.6 | -0.9 | -0.98 | 89.2 | 90.6 | 89.2 | 26895 |
| 1728405000 | 91.5 | 0.5 | 0.55 | 91.5 | 91.5 | 91.5 | 14956 |
| 1728318600 | 91 | -2 | -2.15 | 91 | 91 | 91 | 77838 |
| 1728059400 | 93 | 0.5 | 0.54 | 93 | 93 | 93 | 43192 |
| 1727973000 | 92.5 | 0.5 | 0.54 | 94 | 94 | 92.5 | 52059 |
| 1727886600 | 92 | -0.5 | -0.54 | 93.4 | 94 | 90.2 | 15954 |
| 1727800200 | 92.5 | 2.5 | 2.78 | 92.2 | 93 | 91.2 | 37267 |
| 1727713800 | 90 | -0.6 | -0.66 | 90.6 | 93 | 87.2 | 64996 |
| 1727454600 | 90.6 | 4.9 | 5.72 | 89 | 90.6 | 86 | 198610 |
| 1727368200 | 85.7 | -24.3 | -22.09 | 76 | 90 | 75 | 748989 |
| 1727281800 | 110 | 0.25 | 0.23 | 110 | 110 | 110 | 39952 |
| 1727195400 | 109.75 | 0 | 0.00 | 111.5 | 111.5 | 109 | 47632 |
| 1727109000 | 109.75 | 0 | 0.00 | 110 | 111.5 | 109.75 | 66430 |
| 1726849800 | 109.75 | 1 | 0.92 | 111.5 | 111.5 | 109.75 | 7367 |
| 1726763400 | 108.75 | -0.25 | -0.23 | 108.75 | 108.75 | 108.75 | 25951 |
| 1726677000 | 109 | -2.75 | -2.46 | 111 | 111 | 109 | 27819 |
| 1726590600 | 111.75 | -2.25 | -1.97 | 112.5 | 112.5 | 111 | 42242 |
| 1726504200 | 114 | 0 | 0.00 | 112.5 | 114 | 112.5 | 2492 |
| 1726245000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 16947 |
| 1726158600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 7082 |
| 1726072200 | 114 | -4 | -3.39 | 114 | 114 | 114 | 17971 |
| 1725985800 | 118 | 4 | 3.51 | 117.5 | 118 | 116 | 44204 |
| 1725899400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 17887 |
| 1725640200 | 114 | -1.5 | -1.30 | 114 | 114 | 114 | 14373 |
| 1725553800 | 115.5 | -2.5 | -2.12 | 116.5 | 116.5 | 115 | 62007 |
| 1725467400 | 118 | 1 | 0.85 | 118 | 118 | 118 | 87557 |
| 1725381000 | 117 | -0.5 | -0.43 | 116.5 | 117 | 116 | 80511 |
| 1725294600 | 117.5 | -2.5 | -2.08 | 118 | 118 | 117.5 | 119336 |
| 1725035400 | 120 | 0.25 | 0.21 | 122 | 122 | 120 | 10376 |
| 1724949000 | 119.75 | 0.25 | 0.21 | 122 | 122 | 119.75 | 31430 |
| 1724862600 | 119.5 | 2 | 1.70 | 120 | 122 | 115.5 | 89895 |
| 1724776200 | 117.5 | 6.5 | 5.86 | 114.5 | 120 | 114.5 | 67498 |
| 1724430600 | 111 | 0 | 0.00 | 114.5 | 114.5 | 111 | 16630 |
| 1724344200 | 111 | 0 | 0.00 | 109.5 | 111 | 109.5 | 93135 |
| 1724257800 | 111 | 0 | 0.00 | 113.5 | 114.5 | 111 | 53284 |
| 1724171400 | 111 | 0 | 0.00 | 109 | 111 | 109 | 38786 |
| 1724085000 | 111 | 1.5 | 1.37 | 111 | 111 | 111 | 35588 |
| 1723825800 | 109.5 | -1 | -0.90 | 109 | 110 | 109 | 86627 |
| 1723739400 | 110.5 | -3.5 | -3.07 | 111.5 | 111.5 | 110 | 257952 |
| 1723653000 | 114 | 0 | 0.00 | 117 | 117 | 114 | 17414 |
| 1723566600 | 114 | 1.25 | 1.11 | 116 | 116.5 | 114 | 37117 |
| 1723480200 | 112.75 | -0.75 | -0.66 | 110.5 | 112.75 | 110.5 | 45022 |
| 1723221000 | 113.5 | 2 | 1.79 | 114 | 114 | 113.5 | 20632 |
| 1723134600 | 111.5 | 0 | 0.00 | 110 | 111.5 | 110 | 4257 |
| 1723048200 | 111.5 | 3.5 | 3.24 | 113 | 113 | 111.5 | 65984 |
| 1722961800 | 108 | -2.5 | -2.26 | 106.5 | 112 | 106.5 | 10670 |
| 1722875400 | 110.5 | -5 | -4.33 | 114 | 114 | 110 | 269831 |
| 1722616200 | 115.5 | 0 | 0.00 | 114 | 115.5 | 114 | 8950 |
| 1722529800 | 115.5 | -0.5 | -0.43 | 114 | 115.5 | 114 | 68130 |
| 1722443400 | 116 | 1 | 0.87 | 114 | 116 | 114 | 59393 |
| 1722357000 | 115 | -6 | -4.96 | 115.5 | 117 | 112 | 183037 |
| 1722270600 | 121 | 1.5 | 1.26 | 121 | 121 | 121 | 91541 |
| 1722011400 | 119.5 | 0.5 | 0.42 | 119 | 122 | 119 | 196729 |
| 1721925000 | 119 | -1 | -0.83 | 120.5 | 120.5 | 119 | 16634 |
| 1721838600 | 120 | 3 | 2.56 | 119.5 | 120 | 119.5 | 28803 |
| 1721752200 | 117 | -2.5 | -2.09 | 122 | 122 | 115.5 | 22129 |
| 1721665800 | 119.5 | -0.5 | -0.42 | 118 | 122 | 118 | 535506 |
| 1721406600 | 120 | 2.5 | 2.13 | 120 | 120 | 120 | 118147 |
| 1721320200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 45603 |
| 1721233800 | 117.5 | 0.5 | 0.43 | 117.5 | 117.5 | 117.5 | 18705 |
| 1721147400 | 117 | -1 | -0.85 | 117 | 117 | 116.5 | 28268 |
| 1721061000 | 118 | 1 | 0.85 | 119.5 | 119.5 | 118 | 13887 |
| 1720801800 | 117 | -2 | -1.68 | 119.5 | 119.5 | 117 | 75258 |
| 1720715400 | 119 | 4 | 3.48 | 119 | 119 | 119 | 52717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
