News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 1.5 | 100 | 104 | 96.6 | 6482 | 100.14633612 | DE |
| 4 | -3 | -2.87081339713 | 104.5 | 108.5 | 93.6 | 9035 | 99.24714545 | DE |
| 12 | -20.5 | -16.8032786885 | 122 | 125 | 93.6 | 6630 | 104.66707988 | DE |
| 26 | -22 | -17.8137651822 | 123.5 | 140 | 93.6 | 6346 | 115.27996944 | DE |
| 52 | 6.3 | 6.61764705882 | 95.2 | 140 | 87.2 | 6899 | 112.88993667 | DE |
| 156 | -73 | -41.8338108883 | 174.5 | 187.5 | 82 | 6840 | 111.36776498 | DE |
| 260 | 51 | 100.99009901 | 50.5 | 187.5 | 44.6 | 3731 | 106.86484346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 102 | 2 | 2.00 | 100.5 | 102 | 100 | 2241 |
| 1732742820 | 100 | -1.5 | -1.48 | 102 | 102 | 99.4 | 6737 |
| 1732656420 | 101.5 | 1.7 | 1.70 | 100 | 104 | 99.4 | 6079 |
| 1732570020 | 99.8 | -1.2 | -1.19 | 101.5 | 101.5 | 99.2 | 4448 |
| 1732310820 | 101 | 3 | 3.06 | 98.2 | 102 | 96.8 | 8936 |
| 1732224420 | 98 | -2 | -2.00 | 100 | 100.5 | 96.6 | 6211 |
| 1732138020 | 100 | 3.6 | 3.73 | 97.6 | 100.5 | 97.4 | 3834 |
| 1732051620 | 96.4 | 2.2 | 2.34 | 93.8 | 97.4 | 93.6 | 12845 |
| 1731965220 | 94.2 | -2.6 | -2.69 | 96 | 96.4 | 94 | 14738 |
| 1731705960 | 96.8 | -3.7 | -3.68 | 100 | 100.5 | 95.2 | 16687 |
| 1731619560 | 100.5 | -1 | -0.99 | 101 | 101.5 | 100 | 2040 |
| 1731533160 | 101.5 | 1 | 1.00 | 100.5 | 102 | 99.6 | 7205 |
| 1731446820 | 100.5 | -2 | -1.95 | 103.5 | 103.5 | 99.8 | 12454 |
| 1731360420 | 102.5 | 1.5 | 1.49 | 100.5 | 104 | 100.5 | 14925 |
| 1731101220 | 101 | 1.4 | 1.41 | 99.8 | 101.5 | 98.8 | 9978 |
| 1731014760 | 99.6 | 1.6 | 1.63 | 98.8 | 100.5 | 95.4 | 14466 |
| 1730928360 | 98 | -2 | -2.00 | 103.5 | 108.5 | 98 | 17100 |
| 1730841960 | 100 | -0.5 | -0.50 | 101 | 101 | 98.8 | 9307 |
| 1730755560 | 100.5 | -3 | -2.90 | 103 | 103 | 100.5 | 7277 |
| 1730496360 | 103.5 | 1 | 0.98 | 103 | 104.5 | 102.5 | 1777 |
| 1730409960 | 102.5 | -0.5 | -0.49 | 104.5 | 104.5 | 101 | 3650 |
| 1730323560 | 103 | 0 | 0.00 | 103.5 | 104.5 | 97.6 | 18233 |
| 1730237160 | 103 | -1 | -0.96 | 104 | 104.5 | 103 | 5991 |
| 1730150760 | 104 | -1 | -0.95 | 105 | 105 | 103 | 11244 |
| 1729888020 | 105 | -0.5 | -0.47 | 105 | 106 | 104.5 | 6394 |
| 1729801560 | 105.5 | -2 | -1.86 | 107 | 107.5 | 105.5 | 2926 |
| 1729715160 | 107.5 | -0.5 | -0.46 | 108 | 108.5 | 106.5 | 2012 |
| 1729628760 | 108 | -0.5 | -0.46 | 108 | 108 | 106 | 7836 |
| 1729542360 | 108.5 | -0.5 | -0.46 | 109 | 109 | 107.5 | 3303 |
| 1729283160 | 109 | 0 | 0.00 | 109.5 | 109.5 | 107.5 | 3940 |
| 1729196760 | 109 | 0.5 | 0.46 | 109 | 110 | 107.5 | 2507 |
| 1729110360 | 108.5 | 0.5 | 0.46 | 108.5 | 108.5 | 106.5 | 1581 |
| 1729023960 | 108 | -1.5 | -1.37 | 110 | 111.5 | 107.5 | 5166 |
| 1728937620 | 109.5 | -0.5 | -0.45 | 110.5 | 110.5 | 108.5 | 2926 |
| 1728678360 | 110 | 2 | 1.85 | 108 | 110.5 | 107.5 | 3577 |
| 1728591960 | 108 | 1 | 0.93 | 106 | 109 | 106 | 4566 |
| 1728505560 | 107 | 0.5 | 0.47 | 106 | 107.5 | 105.5 | 3707 |
| 1728419160 | 106.5 | -1 | -0.93 | 107.5 | 108 | 106 | 5093 |
| 1728332760 | 107.5 | 2.5 | 2.38 | 105 | 108 | 104 | 8454 |
| 1728073560 | 105 | 0.5 | 0.48 | 104 | 106 | 101.5 | 11408 |
| 1727987220 | 104.5 | -1 | -0.95 | 105 | 106 | 103.5 | 2419 |
| 1727900820 | 105.5 | -1.5 | -1.40 | 107 | 107 | 104.5 | 6445 |
| 1727814420 | 107 | 0.5 | 0.47 | 107 | 107.5 | 106 | 5624 |
| 1727728020 | 106.5 | -2 | -1.84 | 107.5 | 108 | 105 | 12162 |
| 1727468760 | 108.5 | -3 | -2.69 | 112.5 | 113 | 106.5 | 20438 |
| 1727382360 | 111.5 | -2.5 | -2.19 | 114.5 | 115.5 | 111 | 6688 |
| 1727295960 | 114 | 1.5 | 1.33 | 112 | 115 | 112 | 3159 |
| 1727209560 | 112.5 | 1.5 | 1.35 | 111.5 | 113.5 | 111 | 6136 |
| 1727123160 | 111 | -4 | -3.48 | 114.5 | 115.5 | 110.5 | 5608 |
| 1726864020 | 115 | -6 | -4.96 | 121.5 | 121.5 | 113.5 | 5249 |
| 1726777560 | 121 | 2 | 1.68 | 119.5 | 121 | 118 | 2514 |
| 1726691220 | 119 | 0 | 0.00 | 119 | 119.5 | 118.5 | 1969 |
| 1726604760 | 119 | -4 | -3.25 | 123 | 123 | 119 | 4294 |
| 1726518420 | 123 | -0.5 | -0.40 | 123.5 | 125 | 123 | 2006 |
| 1726259160 | 123.5 | -0.5 | -0.40 | 123.5 | 125 | 123 | 3541 |
| 1726172760 | 124 | 1.5 | 1.22 | 122.5 | 124 | 122 | 2076 |
| 1726086360 | 122.5 | 5 | 4.26 | 118 | 123 | 117 | 2319 |
| 1725999960 | 117.5 | -2 | -1.67 | 120 | 120 | 116 | 3409 |
| 1725913620 | 119.5 | 1 | 0.84 | 119 | 120.5 | 118.5 | 1060 |
| 1725654360 | 118.5 | 0 | 0.00 | 118 | 119.5 | 117.5 | 2051 |
| 1725567960 | 118.5 | -3 | -2.47 | 122 | 122 | 118 | 7047 |
| 1725481560 | 121.5 | -2 | -1.62 | 123 | 123 | 120.5 | 4779 |
| 1725395160 | 123.5 | -0.5 | -0.40 | 124 | 126 | 123.5 | 2525 |
| 1725308760 | 124 | -2 | -1.59 | 126 | 126 | 123.5 | 4694 |
| 1725049560 | 126 | 2 | 1.61 | 124 | 126 | 123 | 4057 |
| 1724963160 | 124 | 3 | 2.48 | 120.5 | 124.5 | 120.5 | 1850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
