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 | 0 | 0 | 112.5 | 112.5 | 109 | 30928 | 110.16123035 | DE |
| 4 | 0 | 0 | 112.5 | 114 | 109 | 39869 | 111.98226587 | DE |
| 12 | -5 | -4.25531914894 | 117.5 | 130 | 108 | 65090 | 118.22301279 | DE |
| 26 | 9 | 8.69565217391 | 103.5 | 142 | 102.5 | 131265 | 127.71129584 | DE |
| 52 | 20 | 21.6216216216 | 92.5 | 142 | 92.5 | 153614 | 112.63456575 | DE |
| 156 | -56 | -33.234421365 | 168.5 | 168.5 | 62.5 | 118876 | 98.76975645 | DE |
| 260 | -74 | -39.6782841823 | 186.5 | 227.5 | 62.5 | 111194 | 111.62912871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 113487 |
| 1734975000 | 112.5 | 2.5 | 2.27 | 112.5 | 112.5 | 112.5 | 1099 |
| 1734715800 | 110 | 0 | 0.00 | 112.5 | 112.5 | 110 | 144353 |
| 1734629400 | 110 | -2.5 | -2.22 | 112.5 | 112.5 | 110 | 313 |
| 1734543000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 109 | 158 |
| 1734456600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 8716 |
| 1734370200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 4164 |
| 1734111000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 356 |
| 1734024600 | 112.5 | 2.5 | 2.27 | 112.5 | 112.5 | 112.5 | 365578 |
| 1733938200 | 110 | -2.5 | -2.22 | 112.5 | 112.5 | 110 | 42007 |
| 1733851800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 2769 |
| 1733765400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 42756 |
| 1733506200 | 112.5 | -1.5 | -1.32 | 112.5 | 112.5 | 112.5 | 460 |
| 1733419800 | 114 | 1.5 | 1.33 | 112.5 | 114 | 112.5 | 35898 |
| 1733333400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1733247000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 2069 |
| 1733160600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 45629 |
| 1732901400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 42324 |
| 1732815000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 804 |
| 1732728600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 30717 |
| 1732642200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 27219 |
| 1732555800 | 112.5 | -3.5 | -3.02 | 112.5 | 112.5 | 112.5 | 12213 |
| 1732296600 | 116 | 3.5 | 3.11 | 112.5 | 116 | 112.5 | 133755 |
| 1732210200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 208093 |
| 1732123800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 69118 |
| 1732037400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 20960 |
| 1731951000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 8695 |
| 1731691800 | 112.5 | 1.5 | 1.35 | 112.5 | 112.5 | 112.5 | 188894 |
| 1731605400 | 111 | -16.5 | -12.94 | 127.5 | 127.5 | 108 | 622409 |
| 1731519000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 37630 |
| 1731432600 | 127.5 | -2.5 | -1.92 | 127.5 | 127.5 | 127.5 | 13391 |
| 1731346200 | 130 | 2.5 | 1.96 | 127.5 | 130 | 127.5 | 9130 |
| 1731087000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 2200 |
| 1731000600 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 1254 |
| 1730914200 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 25740 |
| 1730827800 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 66225 |
| 1730741400 | 127.5 | 1.5 | 1.19 | 127.5 | 127.5 | 127.5 | 1 |
| 1730482200 | 126 | 1 | 0.80 | 127.5 | 127.5 | 126 | 134 |
| 1730395800 | 125 | -4 | -3.10 | 127.5 | 127.5 | 125 | 20091 |
| 1730309400 | 129 | 4 | 3.20 | 125 | 129 | 125 | 120375 |
| 1730223000 | 125 | -2 | -1.57 | 127 | 127 | 125 | 13470 |
| 1730136600 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
| 1729873800 | 127 | -0.5 | -0.39 | 127.5 | 127.5 | 127 | 4977 |
| 1729787400 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 399688 |
| 1729701000 | 127.5 | 0 | 0.00 | 127.5 | 128 | 126.5 | 6 |
| 1729614600 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 107123 |
| 1729528200 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 0 |
| 1729269000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 25981 |
| 1729182600 | 127.5 | 5 | 4.08 | 124.5 | 127.5 | 124.5 | 459935 |
| 1729096200 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 8548 |
| 1729009800 | 122.5 | 1 | 0.82 | 121.5 | 122.5 | 121.5 | 109832 |
| 1728923400 | 121.5 | 4 | 3.40 | 117.5 | 121.5 | 117.5 | 56849 |
| 1728664200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 21137 |
| 1728577800 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 51663 |
| 1728491400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 164890 |
| 1728405000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 1699 |
| 1728318600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 71036 |
| 1728059400 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 4569 |
| 1727973000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 17244 |
| 1727886600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 19915 |
| 1727800200 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 9156 |
| 1727713800 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 23111 |
| 1727454600 | 117.5 | -10 | -7.84 | 127.5 | 127.5 | 117.5 | 40903 |
| 1727368200 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 1250 |
| 1727281800 | 127.5 | -1.5 | -1.16 | 129 | 129 | 127.5 | 196948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
