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 | -2.5 | -2.25835591689 | 110.7 | 110.7 | 102.9 | 1067 | 105.99617691 | DE |
| 4 | -20.2 | -15.7320872274 | 128.4 | 132.9 | 102.9 | 1021 | 115.56662097 | DE |
| 12 | -15.7 | -12.6715092817 | 123.9 | 143.6 | 102.9 | 617 | 122.18306632 | DE |
| 26 | -7.8 | -6.72413793103 | 116 | 143.6 | 100.8 | 507 | 118.09475305 | DE |
| 52 | 37.2 | 52.3943661972 | 71 | 143.6 | 71 | 417 | 109.18812346 | DE |
| 156 | 25.1 | 30.2045728039 | 83.1 | 143.6 | 63.3 | 195 | 103.06600388 | DE |
| 260 | 17.9 | 19.8228128461 | 90.3 | 143.6 | 63.3 | 194 | 103.01290743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 107.3 | -0.2 | -0.19 | 107.5 | 108.2 | 106.5 | 58 |
| 1732656420 | 107.5 | 1.4 | 1.32 | 105 | 108.5 | 104 | 510 |
| 1732570020 | 106.1 | -0.1 | -0.09 | 107 | 110 | 104.5 | 940 |
| 1732310820 | 106.2 | 1.1 | 1.05 | 105.7 | 106.9 | 102.9 | 2264 |
| 1732224420 | 105.1 | -5.1 | -4.63 | 110.7 | 110.7 | 104 | 1564 |
| 1732138020 | 110.2 | 0.3 | 0.27 | 110.7 | 111.7 | 109.8 | 429 |
| 1732051620 | 109.9 | -2.2 | -1.96 | 112 | 112.6 | 108.6 | 816 |
| 1731965220 | 112.1 | 1.1 | 0.99 | 110.6 | 112.4 | 108.6 | 948 |
| 1731705960 | 111 | -5 | -4.31 | 115.4 | 115.4 | 111 | 1042 |
| 1731619560 | 116 | -3 | -2.52 | 118.9 | 118.9 | 114.9 | 307 |
| 1731533160 | 119 | 6 | 5.31 | 114 | 120.3 | 113.5 | 838 |
| 1731446820 | 113 | -7.2 | -5.99 | 119.4 | 119.4 | 112.3 | 1301 |
| 1731360420 | 120.2 | 2.5 | 2.12 | 118 | 120.3 | 117.5 | 605 |
| 1731101220 | 117.7 | -2.3 | -1.92 | 120.2 | 121.1 | 117.4 | 852 |
| 1731014760 | 120 | -4.6 | -3.69 | 123.9 | 123.9 | 117.5 | 4524 |
| 1730928360 | 124.6 | -7.5 | -5.68 | 132.9 | 132.9 | 124.3 | 1472 |
| 1730841960 | 132.1 | 1.8 | 1.38 | 131.1 | 132.3 | 130.6 | 409 |
| 1730755560 | 130.3 | -0.3 | -0.23 | 130.69999 | 131.3 | 128.8 | 210 |
| 1730496360 | 130.6 | 2.7 | 2.11 | 128.1 | 130.6 | 127.6 | 772 |
| 1730409960 | 127.9 | -1.8 | -1.39 | 128.4 | 129.9 | 127.1 | 562 |
| 1730323560 | 129.69999 | -8.6 | -6.22 | 138.9 | 138.9 | 123.4 | 1541 |
| 1730237160 | 138.3 | -0.8 | -0.58 | 139.4 | 143.6 | 138.3 | 736 |
| 1730150760 | 139.1 | 2.9 | 2.13 | 137.19999 | 139.1 | 135.4 | 494 |
| 1729888020 | 136.19999 | 2 | 1.49 | 134.5 | 136.5 | 134.3 | 740 |
| 1729801560 | 134.19999 | 0.5 | 0.37 | 134.3 | 134.3 | 132.8 | 166 |
| 1729715160 | 133.69999 | -0.2 | -0.15 | 135.19999 | 135.19999 | 133.69999 | 381 |
| 1729628760 | 133.9 | -3.8 | -2.76 | 136.8 | 136.8 | 133.9 | 405 |
| 1729542360 | 137.69999 | 0 | 0.00 | 137.8 | 137.8 | 137.1 | 291 |
| 1729283160 | 137.69999 | -1.4 | -1.01 | 139.1 | 139.1 | 136.6 | 249 |
| 1729196760 | 139.1 | 2.8 | 2.05 | 136.69999 | 140.3 | 136.69999 | 428 |
| 1729110360 | 136.3 | 3.5 | 2.64 | 132.9 | 136.6 | 132.69999 | 356 |
| 1729023960 | 132.8 | -1.1 | -0.82 | 133.4 | 135 | 132.69999 | 976 |
| 1728937620 | 133.9 | -1.5 | -1.11 | 135.5 | 135.5 | 132.4 | 135 |
| 1728678360 | 135.4 | 7.3 | 5.70 | 129.4 | 135.4 | 129.4 | 397 |
| 1728591960 | 128.1 | -1.9 | -1.46 | 129.8 | 132.3 | 128.1 | 437 |
| 1728505560 | 130 | 1 | 0.78 | 128.5 | 131.1 | 128.5 | 662 |
| 1728419160 | 129 | 0.7 | 0.55 | 127.9 | 129 | 127.9 | 473 |
| 1728332760 | 128.3 | -1 | -0.77 | 129.6 | 129.6 | 127.2 | 269 |
| 1728073560 | 129.3 | 0.6 | 0.47 | 125.2 | 129.5 | 124.2 | 198 |
| 1727987220 | 128.69999 | -2.6 | -1.98 | 130.69999 | 130.9 | 128.69999 | 11 |
| 1727900820 | 131.3 | 0.8 | 0.61 | 131.1 | 131.6 | 129.5 | 176 |
| 1727814420 | 130.5 | -1 | -0.76 | 131.1 | 133.1 | 130.5 | 567 |
| 1727728020 | 131.5 | -0.7 | -0.53 | 132.19999 | 133.19999 | 130.4 | 362 |
| 1727468760 | 132.19999 | 1.5 | 1.15 | 131.3 | 132.19999 | 129.9 | 28 |
| 1727382360 | 130.69999 | 0.4 | 0.31 | 131.6 | 132.8 | 130.4 | 592 |
| 1727295960 | 130.3 | 2.9 | 2.28 | 126.9 | 130.3 | 126.9 | 104 |
| 1727209560 | 127.4 | -3.3 | -2.52 | 131.4 | 131.4 | 127.4 | 391 |
| 1727123160 | 130.69999 | 0 | 0.00 | 131.8 | 131.8 | 129.6 | 410 |
| 1726864020 | 130.69999 | -2.3 | -1.73 | 132.3 | 133.5 | 130.69999 | 353 |
| 1726777560 | 133 | 3.7 | 2.86 | 129.4 | 133 | 129.4 | 611 |
| 1726691220 | 129.3 | 0.4 | 0.31 | 128.19999 | 129.3 | 126 | 103 |
| 1726604760 | 128.9 | 6.6 | 5.40 | 123 | 128.9 | 123 | 1220 |
| 1726518420 | 122.3 | 2.1 | 1.75 | 120.6 | 122.4 | 120.5 | 278 |
| 1726259160 | 120.2 | 0.1 | 0.08 | 119.4 | 120.2 | 119 | 86 |
| 1726172760 | 120.1 | 3.5 | 3.00 | 118.5 | 120.1 | 118.4 | 196 |
| 1726086360 | 116.6 | -0.2 | -0.17 | 117.9 | 118 | 116.4 | 54 |
| 1725999960 | 116.8 | 1.9 | 1.65 | 114.5 | 117.2 | 114.4 | 308 |
| 1725913620 | 114.9 | -0.1 | -0.09 | 115.3 | 115.3 | 113.5 | 259 |
| 1725654360 | 115 | -3 | -2.54 | 118 | 118 | 114.9 | 299 |
| 1725567960 | 118 | -6.1 | -4.92 | 123.9 | 123.9 | 117.7 | 841 |
| 1725481560 | 124.1 | 0.3 | 0.24 | 122.7 | 124.2 | 122.3 | 746 |
| 1725395160 | 123.8 | 5.4 | 4.56 | 119 | 127.3 | 119 | 903 |
| 1725308760 | 118.4 | 0.8 | 0.68 | 118.7 | 118.7 | 115.4 | 265 |
| 1725049560 | 117.6 | 1.6 | 1.38 | 115.6 | 117.6 | 114.3 | 449 |
| 1724963160 | 116 | -0.2 | -0.17 | 116.3 | 116.9 | 115.2 | 1003 |
| 1724876760 | 116.2 | -0.3 | -0.26 | 116.4 | 117.7 | 116 | 606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
