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 | -8.98 | -8.50378787879 | 105.6 | 105.6 | 96.6 | 369 | 100.87971289 | DE |
| 4 | -8.23 | -7.849308536 | 104.85 | 109.15 | 96.6 | 175 | 103.29912658 | DE |
| 12 | -9.83 | -9.23438233913 | 106.45 | 110.5 | 96.6 | 313 | 103.95528715 | DE |
| 26 | -27.88 | -22.3935742972 | 124.5 | 133.5 | 96.6 | 311 | 109.87366696 | DE |
| 52 | -15.53 | -13.8475256353 | 112.15 | 133.5 | 96.6 | 320 | 115.21745826 | DE |
| 156 | -39.18 | -28.8512518409 | 135.8 | 135.9 | 96.6 | 290 | 115.60596978 | DE |
| 260 | -39.18 | -28.8512518409 | 135.8 | 135.9 | 96.6 | 290 | 115.60596978 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730841960 | 100.15 | 0.15 | 0.15 | 99.68 | 100.15 | 99.36 | 154 |
| 1730755560 | 100 | -2 | -1.96 | 102.55 | 102.6 | 99.6 | 533 |
| 1730496360 | 102 | 0.25 | 0.25 | 101.25 | 102 | 101.25 | 354 |
| 1730409960 | 101.75 | 1.1 | 1.09 | 102.35 | 103.4 | 100.75 | 336 |
| 1730323560 | 100.65 | -5.45 | -5.14 | 105.6 | 105.6 | 100.65 | 469 |
| 1730237160 | 106.1 | -0.2 | -0.19 | 106.4 | 106.4 | 105.4 | 198 |
| 1730150760 | 106.3 | 1.4 | 1.33 | 105.65 | 106.3 | 105.25 | 51 |
| 1729888020 | 104.9 | -0.25 | -0.24 | 105.5 | 105.5 | 104.5 | 14 |
| 1729801560 | 105.15 | 0.5 | 0.48 | 104.65 | 105.85 | 104.65 | 36 |
| 1729715160 | 104.65 | -1.05 | -0.99 | 105.85 | 106.5 | 104.65 | 58 |
| 1729628760 | 105.7 | -0.1 | -0.09 | 105.7 | 106.3 | 105.65 | 43 |
| 1729542360 | 105.8 | -2.05 | -1.90 | 108 | 108 | 105.6 | 282 |
| 1729283160 | 107.85 | 0 | 0.00 | 107.9 | 109.15 | 107.45 | 129 |
| 1729196760 | 107.85 | 3.2 | 3.06 | 106.45 | 107.85 | 106.45 | 35 |
| 1729110360 | 104.65 | -0.4 | -0.38 | 104.35 | 105.05 | 104.2 | 53 |
| 1729023960 | 105.05 | -0.75 | -0.71 | 105.75 | 105.95 | 104.1 | 77 |
| 1728937620 | 105.8 | -0.2 | -0.19 | 106.3 | 106.3 | 105 | 273 |
| 1728678360 | 106 | 0.5 | 0.47 | 105.7 | 106 | 105.5 | 27 |
| 1728591960 | 105.5 | -0.8 | -0.75 | 106.1 | 106.1 | 104.85 | 45 |
| 1728505560 | 106.3 | 1.3 | 1.24 | 104.85 | 106.45 | 104.75 | 325 |
| 1728419160 | 105 | -3.95 | -3.63 | 107.75 | 107.75 | 104.1 | 127 |
| 1728332760 | 108.95 | 0.55 | 0.51 | 108.3 | 108.95 | 107.4 | 482 |
| 1728073560 | 108.4 | -0.3 | -0.28 | 108.65 | 108.9 | 107.75 | 74 |
| 1727987220 | 108.7 | 0.6 | 0.56 | 107.45 | 108.7 | 107.45 | 36 |
| 1727900820 | 108.1 | 1.55 | 1.45 | 106.05 | 108.45 | 106.05 | 260 |
| 1727814420 | 106.55 | 0.05 | 0.05 | 106.65 | 106.7 | 105.85 | 358 |
| 1727728020 | 106.5 | -3.15 | -2.87 | 110.15 | 110.5 | 106.5 | 403 |
| 1727468760 | 109.65 | 3 | 2.81 | 105.05 | 110.05 | 105 | 339 |
| 1727382360 | 106.65 | 4.25 | 4.15 | 103.85 | 107.3 | 103.85 | 576 |
| 1727295960 | 102.4 | -1.65 | -1.59 | 103.35 | 103.6 | 102.4 | 296 |
| 1727209560 | 104.05 | 1.1 | 1.07 | 103.45 | 104.05 | 103.25 | 131 |
| 1727123160 | 102.95 | -0.85 | -0.82 | 103.7 | 104 | 102.6 | 56 |
| 1726864020 | 103.8 | -2 | -1.89 | 105.3 | 110 | 103.4 | 1843 |
| 1726777560 | 105.8 | 1.1 | 1.05 | 106.3 | 106.9 | 105.3 | 37 |
| 1726691220 | 104.7 | -1.55 | -1.46 | 106.6 | 106.6 | 104.65 | 174 |
| 1726604760 | 106.25 | -0.5 | -0.47 | 106.75 | 107.95 | 106.25 | 82 |
| 1726518420 | 106.75 | -0.85 | -0.79 | 107.7 | 107.7 | 106.75 | 52 |
| 1726259160 | 107.6 | 0.6 | 0.56 | 107.35 | 108.1 | 107.05 | 176 |
| 1726172760 | 107 | 1.75 | 1.66 | 105.75 | 107.1 | 104.65 | 107 |
| 1726086360 | 105.25 | 2.95 | 2.88 | 102.1 | 105.25 | 102.1 | 149 |
| 1725999960 | 102.3 | -0.65 | -0.63 | 102.4 | 104.4 | 102.3 | 393 |
| 1725913620 | 102.95 | -1.7 | -1.62 | 104.85 | 104.85 | 102.95 | 142 |
| 1725654360 | 104.65 | -1.65 | -1.55 | 104.6 | 104.65 | 104.55 | 37 |
| 1725567960 | 106.3 | 0.7 | 0.66 | 105.75 | 106.75 | 105.55 | 50 |
| 1725481560 | 105.6 | -0.7 | -0.66 | 105 | 105.6 | 104.4 | 40 |
| 1725395160 | 106.3 | -0.4 | -0.37 | 106.55 | 106.55 | 105.75 | 53 |
| 1725308760 | 106.7 | 0.65 | 0.61 | 106.35 | 106.7 | 105.7 | 285 |
| 1725049560 | 106.05 | 0.25 | 0.24 | 105.75 | 106.95 | 105.65 | 29 |
| 1724963160 | 105.8 | 2.2 | 2.12 | 103.35 | 106.05 | 103.35 | 200 |
| 1724876760 | 103.6 | -1.5 | -1.43 | 105 | 105.3 | 103.6 | 231 |
| 1724790420 | 105.1 | 2.35 | 2.29 | 102.85 | 105.35 | 102.5 | 744 |
| 1724704020 | 102.75 | 0.45 | 0.44 | 102.85 | 104.5 | 102.4 | 2082 |
| 1724444820 | 102.3 | 1 | 0.99 | 102.2 | 102.75 | 101.9 | 51 |
| 1724358420 | 101.3 | -0.9 | -0.88 | 102.05 | 102.35 | 100.8 | 1550 |
| 1724271960 | 102.2 | 1.55 | 1.54 | 100.8 | 102.2 | 100.5 | 114 |
| 1724185560 | 100.65 | -2.05 | -2.00 | 102.7 | 102.75 | 100.5 | 565 |
| 1724099220 | 102.7 | -1.5 | -1.44 | 104.3 | 104.3 | 102.4 | 935 |
| 1723840020 | 104.2 | -0.05 | -0.05 | 104.1 | 104.35 | 103.65 | 1256 |
| 1723753620 | 104.25 | 0.65 | 0.63 | 104.45 | 104.9 | 103.8 | 343 |
| 1723667160 | 103.6 | -1.4 | -1.33 | 106.45 | 109.3 | 102.85 | 403 |
| 1723580760 | 105 | -2.25 | -2.10 | 107.55 | 109 | 103 | 137 |
| 1723494360 | 107.25 | -0.2 | -0.19 | 108.25 | 108.25 | 106.85 | 116 |
| 1723235220 | 107.45 | -1.75 | -1.60 | 108.95 | 109.4 | 107.45 | 202 |
| 1723148820 | 109.2 | 1.2 | 1.11 | 108.85 | 109.2 | 108.85 | 73 |
| 1723062360 | 108 | -2.05 | -1.86 | 110.3 | 110.35 | 108 | 391 |
| 1722975960 | 110.05 | 0.45 | 0.41 | 109.35 | 110.05 | 108.65 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
