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 | -6.4 | -6.01503759398 | 106.4 | 107.8 | 97.1 | 43 | 102.93703704 | DE |
| 4 | -3.8 | -3.66088631985 | 103.8 | 113 | 95.2 | 118 | 101.99094372 | DE |
| 12 | -27.8 | -21.7527386541 | 127.8 | 139.4 | 95.2 | 114 | 112.98773649 | DE |
| 26 | -92.6 | -48.0789200415 | 192.6 | 204 | 95.2 | 204 | 146.54255124 | DE |
| 52 | 46.65 | 87.4414245548 | 53.35 | 204 | 49.02 | 222 | 133.12538883 | DE |
| 156 | 46.25 | 86.0465116279 | 53.75 | 204 | 49.02 | 209 | 123.40324468 | DE |
| 260 | 46.25 | 86.0465116279 | 53.75 | 204 | 49.02 | 209 | 123.40324468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 98.6 | -2.6 | -2.57 | 97.1 | 98.6 | 97.1 | 36 |
| 1732656420 | 101.2 | 0 | 0.00 | 101 | 101.2 | 100.6 | 41 |
| 1732570020 | 101.2 | -4.8 | -4.53 | 105.4 | 106 | 101.2 | 49 |
| 1732310820 | 106 | -0.8 | -0.75 | 107 | 107.8 | 106 | 44 |
| 1732224420 | 106.8 | -0.8 | -0.74 | 106.4 | 106.8 | 106.4 | 46 |
| 1732138020 | 107.6 | 0.6 | 0.56 | 107.6 | 107.6 | 107.6 | 150 |
| 1732051620 | 107 | -0.6 | -0.56 | 110 | 110 | 107 | 115 |
| 1731965220 | 107.6 | 1.2 | 1.13 | 108.2 | 108.2 | 107.6 | 6 |
| 1731705960 | 106.4 | 3.2 | 3.10 | 104.2 | 107.6 | 104.2 | 66 |
| 1731619560 | 103.2 | 2.4 | 2.38 | 104 | 104.6 | 103.2 | 95 |
| 1731533160 | 100.8 | 1 | 1.00 | 100.8 | 100.8 | 100.8 | 20 |
| 1731446820 | 99.8 | -3 | -2.92 | 102 | 102.4 | 99.1 | 86 |
| 1731360420 | 102.8 | 1.6 | 1.58 | 104.2 | 104.2 | 102.8 | 529 |
| 1731101220 | 101.2 | -1.8 | -1.75 | 101.4 | 101.4 | 101 | 35 |
| 1731014760 | 103 | 5.5 | 5.64 | 101.8 | 103 | 101.8 | 13 |
| 1730928360 | 97.5 | -1.5 | -1.52 | 98.2 | 98.3 | 95.2 | 530 |
| 1730841960 | 99 | -2.2 | -2.17 | 101.2 | 101.2 | 99 | 90 |
| 1730755560 | 101.2 | -2.4 | -2.32 | 100 | 102.4 | 100 | 115 |
| 1730496360 | 103.6 | 0 | 0.00 | 108.6 | 113 | 103.6 | 167 |
| 1730409960 | 103.6 | -1.8 | -1.71 | 103.8 | 103.8 | 103.6 | 130 |
| 1730323560 | 105.4 | -1.2 | -1.13 | 104 | 105.6 | 104 | 67 |
| 1730237160 | 106.6 | 0 | 0.00 | 106.6 | 106.6 | 106.6 | 0 |
| 1730150760 | 106.6 | -2.4 | -2.20 | 106.6 | 106.6 | 106.6 | 30 |
| 1729888020 | 109 | -0.6 | -0.55 | 109 | 109 | 109 | 100 |
| 1729801560 | 109.6 | 0.6 | 0.55 | 109.6 | 109.6 | 109.6 | 1 |
| 1729715160 | 109 | -3.2 | -2.85 | 112.2 | 112.8 | 107.6 | 628 |
| 1729628760 | 112.2 | -0.6 | -0.53 | 112.2 | 112.2 | 112.2 | 39 |
| 1729542360 | 112.8 | -3.2 | -2.76 | 112.8 | 112.8 | 112.8 | 10 |
| 1729283160 | 116 | -2.2 | -1.86 | 116.6 | 116.6 | 116 | 21 |
| 1729196760 | 118.2 | -2 | -1.66 | 117.4 | 118.2 | 117 | 281 |
| 1729110360 | 120.2 | 1.2 | 1.01 | 120 | 123 | 118 | 1034 |
| 1729023960 | 119 | -6.4 | -5.10 | 121.4 | 122.4 | 119 | 298 |
| 1728937620 | 125.4 | -6 | -4.57 | 127.6 | 127.6 | 125.2 | 110 |
| 1728678360 | 131.4 | 0 | 0.00 | 131.4 | 131.4 | 131.4 | 0 |
| 1728591960 | 131.4 | 0 | 0.00 | 131.4 | 131.4 | 131.4 | 0 |
| 1728505560 | 131.4 | -5 | -3.67 | 132.19999 | 132.19999 | 131.4 | 31 |
| 1728419160 | 136.4 | -1.4 | -1.02 | 137 | 137 | 134.19999 | 76 |
| 1728332760 | 137.8 | -1.6 | -1.15 | 139.19999 | 139.19999 | 133.4 | 118 |
| 1728073560 | 139.4 | 10.8 | 8.40 | 129.4 | 139.4 | 129.4 | 209 |
| 1727987220 | 128.6 | -1.8 | -1.38 | 125 | 128.6 | 125 | 57 |
| 1727900820 | 130.4 | 9.2 | 7.59 | 132.6 | 133.19999 | 129.8 | 201 |
| 1727814420 | 121.2 | 3.8 | 3.24 | 117.8 | 121.2 | 117.8 | 41 |
| 1727728020 | 117.4 | -1.6 | -1.34 | 117.4 | 117.4 | 117.4 | 6 |
| 1727468760 | 119 | 1.4 | 1.19 | 119 | 119 | 119 | 4 |
| 1727382360 | 117.6 | -0.4 | -0.34 | 117 | 117.6 | 117 | 21 |
| 1727295960 | 118 | -1.4 | -1.17 | 118 | 118 | 118 | 1 |
| 1727209560 | 119.4 | 0 | 0.00 | 119.6 | 119.6 | 119.4 | 4 |
| 1727123160 | 119.4 | -2.2 | -1.81 | 118.6 | 119.4 | 118.6 | 9 |
| 1726864020 | 121.6 | 0.6 | 0.50 | 121.6 | 121.6 | 121.6 | 68 |
| 1726777620 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
| 1726691220 | 121 | 2.2 | 1.85 | 121 | 121 | 121 | 20 |
| 1726604760 | 118.8 | -2.4 | -1.98 | 118.8 | 118.8 | 118.8 | 3 |
| 1726518420 | 121.2 | -4 | -3.19 | 123.4 | 123.4 | 119.2 | 5 |
| 1726259160 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1726172760 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1726086360 | 125.2 | 0 | 0.00 | 125.2 | 125.2 | 125.2 | 0 |
| 1725999960 | 125.2 | -3.8 | -2.95 | 125.2 | 125.2 | 125.2 | 8 |
| 1725913620 | 129 | 2.2 | 1.74 | 128.8 | 129 | 128.8 | 21 |
| 1725654360 | 126.8 | 0 | 0.00 | 126.8 | 126.8 | 126.8 | 0 |
| 1725567960 | 126.8 | 2.4 | 1.93 | 127.8 | 127.8 | 126.8 | 35 |
| 1725481560 | 124.4 | -0.6 | -0.48 | 124.4 | 124.4 | 124.4 | 20 |
| 1725395160 | 125 | -7 | -5.30 | 130.6 | 130.6 | 125 | 39 |
| 1725308760 | 132 | -2 | -1.49 | 131 | 132 | 131 | 102 |
| 1725049560 | 134 | 4.8 | 3.72 | 135 | 136.8 | 132.8 | 812 |
| 1724963160 | 129.19999 | 0 | 0.00 | 129.19999 | 129.19999 | 129.19999 | 0 |
| 1724876760 | 129.19999 | 0.2 | 0.16 | 128 | 130 | 127 | 846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
