News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -2.85714285714 | 122.5 | 122.5 | 117.6 | 363 | 118.68325069 | DE |
| 4 | -6 | -4.8 | 125 | 129 | 116.18 | 430 | 122.46174741 | DE |
| 12 | 3 | 2.58620689655 | 116 | 134.9 | 113 | 1068 | 121.70218429 | DE |
| 26 | -9381 | -98.7473684211 | 9500 | 9700 | 95 | 626 | 134.88516788 | DE |
| 52 | -6731 | -98.2627737226 | 6850 | 9700 | 95 | 307 | 168.89691994 | DE |
| 156 | -5931 | -98.0330578512 | 6050 | 9700 | 95 | 101 | 207.0134143 | DE |
| 260 | -4601 | -97.4788135593 | 4720 | 9700 | 95 | 62 | 245.82088894 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 119 | 0 | 0.00 | 119 | 119 | 119 | 100 |
| 1743096600 | 119 | 1 | 0.85 | 119 | 119 | 119 | 700 |
| 1743010200 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
| 1742923800 | 118 | -1.1 | -0.92 | 117.6 | 118 | 117.6 | 624 |
| 1742837400 | 119.1 | -3.4 | -2.78 | 119.1 | 119.1 | 119.1 | 491 |
| 1742578200 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1742491800 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1742405400 | 122.5 | 6.32 | 5.44 | 122.5 | 122.5 | 122.5 | 2 |
| 1742319000 | 116.18 | -6.82 | -5.54 | 122.78 | 122.78 | 116.18 | 12 |
| 1742232600 | 123 | 2 | 1.65 | 123 | 123 | 123 | 36 |
| 1741973400 | 121 | -7 | -5.47 | 121 | 121 | 121 | 200 |
| 1741887000 | 128 | 3 | 2.40 | 127.5 | 128 | 127.5 | 1500 |
| 1741800600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1741714200 | 125 | -0.5 | -0.40 | 125 | 125 | 125 | 562 |
| 1741627800 | 125.5 | -1.7 | -1.34 | 125.5 | 125.5 | 125.5 | 700 |
| 1741368600 | 127.2 | 6.2 | 5.12 | 129 | 129 | 127.2 | 5 |
| 1741282200 | 121 | 0 | 0.00 | 120 | 121 | 120 | 904 |
| 1741195800 | 121 | -4 | -3.20 | 122.2 | 122.2 | 121 | 2661 |
| 1741109400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 6 |
| 1741023000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 94 |
| 1740763800 | 125 | -3 | -2.34 | 125 | 125 | 125 | 110 |
| 1740677400 | 128 | -0.7 | -0.54 | 128 | 128 | 128 | 4 |
| 1740591000 | 128.69999 | 0.2 | 0.16 | 128.69999 | 128.69999 | 128.69999 | 418 |
| 1740504600 | 128.5 | -3.5 | -2.65 | 128.5 | 128.5 | 128.5 | 100 |
| 1740418200 | 132 | 0 | 0.00 | 132 | 132 | 132 | 73 |
| 1740159000 | 132 | 12 | 10.00 | 132 | 132 | 132 | 501 |
| 1740072600 | 120 | -14.2 | -10.58 | 132.9 | 132.9 | 120 | 69 |
| 1739986200 | 134.19999 | -0.7 | -0.52 | 134.4 | 134.4 | 134.19999 | 50 |
| 1739899800 | 134.9 | 1.3 | 0.97 | 134.19999 | 134.9 | 134.19999 | 201 |
| 1739813400 | 133.6 | 0.4 | 0.30 | 133.6 | 133.6 | 133.6 | 27 |
| 1739554200 | 133.19999 | 4.4 | 3.42 | 132.4 | 133.19999 | 132.4 | 2415 |
| 1739467800 | 128.8 | 0 | 0.00 | 128.8 | 128.8 | 128.8 | 0 |
| 1739381400 | 128.8 | 0.3 | 0.23 | 128.8 | 128.8 | 128.8 | 954 |
| 1739295000 | 128.5 | -0.3 | -0.23 | 125.5 | 128.5 | 125.5 | 1721 |
| 1739208600 | 128.8 | 4.8 | 3.87 | 128 | 128.8 | 128 | 2659 |
| 1738949400 | 124 | -0.6 | -0.48 | 124.6 | 124.6 | 124 | 935 |
| 1738863000 | 124.6 | -0.4 | -0.32 | 124.6 | 124.6 | 124.6 | 50 |
| 1738776600 | 125 | 0 | 0.00 | 124.4 | 125 | 124.4 | 2132 |
| 1738690200 | 125 | 0.6 | 0.48 | 124.4 | 125 | 124.4 | 1112 |
| 1738603800 | 124.4 | 0.3 | 0.24 | 123 | 124.4 | 123 | 2743 |
| 1738344600 | 124.1 | -0.9 | -0.72 | 124.1 | 124.1 | 124.1 | 2090 |
| 1738258200 | 125 | 2.5 | 2.04 | 124 | 125 | 124 | 7660 |
| 1738171800 | 122.5 | -1.5 | -1.21 | 122.5 | 122.5 | 122.5 | 602 |
| 1738085400 | 124 | 9 | 7.83 | 121.1 | 124 | 121.1 | 3972 |
| 1737999000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1737739800 | 115 | 1 | 0.88 | 115 | 115 | 115 | 60 |
| 1737653400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1737567000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1737480600 | 114 | -1 | -0.87 | 113.5 | 114 | 113.5 | 102 |
| 1737394200 | 115 | 0 | 0.00 | 113 | 115 | 113 | 2732 |
| 1737135000 | 115 | -1 | -0.86 | 116 | 116 | 115 | 2909 |
| 1737048600 | 116 | 0 | 0.00 | 116 | 116 | 116 | 270 |
| 1736962200 | 116 | -0.5 | -0.43 | 116 | 116 | 116 | 95 |
| 1736875800 | 116.5 | 1 | 0.87 | 116.5 | 116.5 | 116.5 | 162 |
| 1736789400 | 115.5 | 1.5 | 1.32 | 115 | 115.5 | 115 | 16019 |
| 1736530200 | 114 | -2 | -1.72 | 116 | 116 | 114 | 445 |
| 1736443800 | 116 | 2 | 1.75 | 116 | 116 | 116 | 8 |
| 1736357400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1736271000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
| 1736184600 | 114 | -1.5 | -1.30 | 114 | 114 | 114 | 20 |
| 1735925400 | 115.5 | -0.5 | -0.43 | 116 | 116 | 115.5 | 7 |
| 1735839000 | 116 | 1.5 | 1.31 | 116 | 116 | 116 | 2 |
| 1735666200 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 0 |
| 1735579800 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 2038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
