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 | 0 | 0 | 103 | 106 | 103 | 29052 | 103.4599927 | DE |
| 4 | -1 | -0.961538461538 | 104 | 106 | 102.5 | 47428 | 103.99452058 | DE |
| 12 | -1 | -0.961538461538 | 104 | 108.5 | 102.5 | 51110 | 105.13727225 | DE |
| 26 | 0.5 | 0.487804878049 | 102.5 | 108.5 | 101 | 97427 | 103.74518122 | DE |
| 52 | 6.25 | 6.45994832041 | 96.75 | 108.5 | 93.75 | 79814 | 101.76996571 | DE |
| 156 | -5 | -4.62962962963 | 108 | 115 | 87 | 70824 | 102.99968693 | DE |
| 260 | 21 | 25.6097560976 | 82 | 115 | 56.5 | 80117 | 98.82521816 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 103 | 0 | 0.00 | 103 | 103 | 103 | 47502 |
| 1722011400 | 103 | 0 | 0.00 | 103 | 103 | 103 | 500 |
| 1721925000 | 103 | -3 | -2.83 | 103 | 103 | 103 | 22075 |
| 1721838600 | 106 | 3 | 2.91 | 103 | 106 | 103 | 22273 |
| 1721752200 | 103 | 0 | 0.00 | 103 | 103 | 103 | 52911 |
| 1721665800 | 103 | -3 | -2.83 | 103 | 103 | 103 | 41828 |
| 1721406600 | 106 | 2.5 | 2.42 | 103.5 | 106 | 102.5 | 25558 |
| 1721320200 | 103.5 | -0.5 | -0.48 | 104 | 104 | 103.5 | 70423 |
| 1721233800 | 104 | 0 | 0.00 | 104 | 104 | 104 | 35000 |
| 1721147400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 34038 |
| 1721061000 | 104 | 0 | 0.00 | 104 | 104 | 104 | 114481 |
| 1720801800 | 104 | 0 | 0.00 | 104 | 104 | 104 | 25948 |
| 1720715400 | 104 | 0 | 0.00 | 104 | 105.5 | 104 | 118537 |
| 1720629000 | 104 | -0.5 | -0.48 | 104 | 104 | 103 | 138095 |
| 1720542600 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 64649 |
| 1720456200 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 2132 |
| 1720197000 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 21477 |
| 1720110600 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 44182 |
| 1720024200 | 104.5 | 0.5 | 0.48 | 104 | 104.5 | 104 | 65896 |
| 1719937800 | 104 | 0 | 0.00 | 104 | 104 | 104 | 1045 |
| 1719851400 | 104 | 1.5 | 1.46 | 103 | 104 | 103 | 207181 |
| 1719592200 | 102.5 | -0.5 | -0.49 | 102.5 | 102.5 | 102.5 | 34554 |
| 1719505800 | 103 | 0 | 0.00 | 103 | 103 | 103 | 65953 |
| 1719419400 | 103 | -3 | -2.83 | 103 | 103 | 103 | 67410 |
| 1719333000 | 106 | 2.5 | 2.42 | 103 | 106 | 103 | 27900 |
| 1719246600 | 103.5 | -1 | -0.96 | 103.5 | 103.5 | 103.5 | 37945 |
| 1718987400 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 16100 |
| 1718901000 | 104.5 | 1.5 | 1.46 | 103.5 | 104.5 | 103.5 | 5913 |
| 1718814600 | 103 | -1.5 | -1.44 | 104.5 | 104.5 | 103 | 40000 |
| 1718728200 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 0 |
| 1718641800 | 104.5 | 1.5 | 1.46 | 104.5 | 104.5 | 104 | 117176 |
| 1718382600 | 103 | 0 | 0.00 | 104.5 | 104.5 | 103 | 42985 |
| 1718296200 | 103 | -2 | -1.90 | 104.5 | 104.5 | 103 | 25406 |
| 1718209800 | 105 | 0 | 0.00 | 105 | 105 | 105 | 14540 |
| 1718123400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 15094 |
| 1718037000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 6802 |
| 1717777800 | 105 | 0 | 0.00 | 105 | 105 | 105 | 16829 |
| 1717691400 | 105 | 0.5 | 0.48 | 104.5 | 105 | 104.5 | 21250 |
| 1717605000 | 104.5 | -2.5 | -2.34 | 104.5 | 104.5 | 104.5 | 25715 |
| 1717518600 | 107 | 1.5 | 1.42 | 105.5 | 107 | 104 | 315282 |
| 1717432200 | 105.5 | -1 | -0.94 | 106 | 106 | 104.5 | 33668 |
| 1717173000 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 104.5 | 54688 |
| 1717086600 | 106.5 | -2 | -1.84 | 107.5 | 107.5 | 106 | 105000 |
| 1717000200 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 106.5 | 92837 |
| 1716913800 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 106.5 | 5455 |
| 1716568200 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 77889 |
| 1716481800 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 24300 |
| 1716395400 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 14751 |
| 1716309000 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 55130 |
| 1716222600 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 106.5 | 1 |
| 1715963400 | 108.5 | 1 | 0.93 | 107.5 | 108.5 | 107.5 | 35363 |
| 1715877000 | 107.5 | 0 | 0.00 | 107.5 | 107.5 | 107.5 | 22460 |
| 1715790600 | 107.5 | 0.5 | 0.47 | 107 | 107.5 | 107 | 63131 |
| 1715704200 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106.5 | 32454 |
| 1715617800 | 106.5 | 1 | 0.95 | 105.5 | 106.5 | 105.5 | 38574 |
| 1715358600 | 105.5 | 1 | 0.96 | 104.5 | 105.5 | 104.5 | 123824 |
| 1715272200 | 104.5 | 0.5 | 0.48 | 104 | 104.5 | 104 | 51699 |
| 1715185800 | 104 | 0 | 0.00 | 104.5 | 104.5 | 104 | 28994 |
| 1715099400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 51569 |
| 1714753800 | 104 | 0 | 0.00 | 104 | 104 | 104 | 61918 |
| 1714667400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 112590 |
| 1714581000 | 104 | -0.5 | -0.48 | 104 | 104 | 103.5 | 30853 |
| 1714494600 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104 | 574777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
