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 | 4 | 4 | 100 | 107.4 | 97 | 1281073 | 100.58352494 | DE |
| 4 | -2 | -1.88679245283 | 106 | 108.6 | 87.5 | 983087 | 102.26439321 | DE |
| 12 | 10 | 10.6382978723 | 94 | 114.5 | 85.4 | 1358850 | 103.35097334 | DE |
| 26 | 2 | 1.96078431373 | 102 | 114.5 | 85.4 | 1075301 | 103.80328025 | DE |
| 52 | 26.8 | 34.7150259067 | 77.2 | 114.5 | 74 | 1411822 | 97.98494396 | DE |
| 156 | 61.45 | 144.418331375 | 42.55 | 114.5 | 32.1 | 769684 | 80.44491788 | DE |
| 260 | 18.2 | 21.2121212121 | 85.8 | 114.5 | 30.35 | 803709 | 70.99661196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 104 | -2.8 | -2.62 | 105.2 | 105.2 | 103.4 | 254509 |
| 1744821000 | 106.8 | 3.8 | 3.69 | 101.6 | 107.4 | 101.6 | 611460 |
| 1744734600 | 103 | 1.2 | 1.18 | 101.8 | 103.6 | 101.6 | 420651 |
| 1744648200 | 101.8 | 2.5 | 2.52 | 97 | 103 | 97 | 468932 |
| 1744389000 | 99.3 | -0.2 | -0.20 | 103.6 | 103.6 | 97.5 | 370537 |
| 1744302600 | 99.5 | 1 | 1.02 | 100 | 103.8 | 99.3 | 4533785 |
| 1744216200 | 98.5 | -2.9 | -2.86 | 100 | 101 | 96.6 | 451214 |
| 1744129800 | 101.4 | 1.9 | 1.91 | 99 | 102.6 | 98.3 | 761902 |
| 1744043400 | 99.5 | -0.35 | -0.35 | 99.5 | 101 | 87.5 | 2982038 |
| 1743784200 | 99.85 | -7.35 | -6.86 | 107 | 107.4 | 98.35 | 2487177 |
| 1743697800 | 107.2 | -0.4 | -0.37 | 107.2 | 108 | 107 | 669002 |
| 1743611400 | 107.6 | 0.2 | 0.19 | 107 | 108.6 | 105.8 | 860447 |
| 1743525000 | 107.4 | 1.9 | 1.80 | 105.6 | 108.2 | 105.6 | 422509 |
| 1743438600 | 105.5 | -1.5 | -1.40 | 107 | 107 | 105 | 1255687 |
| 1743183000 | 107 | -0.5 | -0.47 | 108 | 108.5 | 107 | 379337 |
| 1743096600 | 107.5 | 0.5 | 0.47 | 106 | 108 | 106 | 509269 |
| 1743010200 | 107 | 0 | 0.00 | 105.5 | 107.5 | 105.5 | 434456 |
| 1742923800 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106.5 | 538446 |
| 1742837400 | 106.5 | 1 | 0.95 | 104.5 | 106.5 | 104.5 | 166426 |
| 1742578200 | 105.5 | -1.5 | -1.40 | 107 | 108 | 104.5 | 999249 |
| 1742491800 | 107 | 1 | 0.94 | 106 | 108 | 106 | 339221 |
| 1742405400 | 106 | 0 | 0.00 | 106 | 107.5 | 105.5 | 568873 |
| 1742319000 | 106 | -1 | -0.93 | 108 | 108 | 104.5 | 333529 |
| 1742232600 | 107 | 0.5 | 0.47 | 107 | 107.5 | 105 | 924688 |
| 1741973400 | 106.5 | 2.5 | 2.40 | 103 | 106.5 | 103 | 409914 |
| 1741887000 | 104 | -2 | -1.89 | 106 | 106.5 | 103 | 831911 |
| 1741800600 | 106 | -5.5 | -4.93 | 112 | 112 | 104.5 | 1876728 |
| 1741714200 | 111.5 | 7.5 | 7.21 | 109 | 114.5 | 108 | 4789615 |
| 1741627800 | 104 | -1.5 | -1.42 | 107.5 | 107.5 | 103 | 386418 |
| 1741368600 | 105.5 | -0.5 | -0.47 | 107.5 | 107.5 | 103.5 | 723821 |
| 1741282200 | 106 | -0.5 | -0.47 | 107.5 | 107.5 | 105 | 449764 |
| 1741195800 | 106.5 | 2.5 | 2.40 | 106.5 | 107 | 104.5 | 642288 |
| 1741109400 | 104 | -4.5 | -4.15 | 110 | 110 | 103 | 1989432 |
| 1741023000 | 108.5 | 0.5 | 0.46 | 107.5 | 109 | 107 | 1407008 |
| 1740763800 | 108 | -1.5 | -1.37 | 110 | 110 | 107 | 1668473 |
| 1740677400 | 109.5 | 0.5 | 0.46 | 111.5 | 111.5 | 108 | 1045496 |
| 1740591000 | 109 | 0.5 | 0.46 | 108 | 110 | 108 | 3840089 |
| 1740504600 | 108.5 | 0 | 0.00 | 108 | 108.5 | 106.5 | 5356508 |
| 1740418200 | 108.5 | 0.5 | 0.46 | 111 | 111 | 107.5 | 6831926 |
| 1740159000 | 108 | 0 | 0.00 | 106 | 109 | 106 | 202152 |
| 1740072600 | 108 | -1.5 | -1.37 | 109.5 | 110 | 107 | 2038828 |
| 1739986200 | 109.5 | -0.5 | -0.45 | 110 | 110 | 108 | 1825105 |
| 1739899800 | 110 | 3 | 2.80 | 103.5 | 110 | 103.5 | 861552 |
| 1739813400 | 107 | 2.5 | 2.39 | 106.5 | 107 | 105.5 | 1696255 |
| 1739554200 | 104.5 | 2 | 1.95 | 102.5 | 106 | 102.5 | 563759 |
| 1739467800 | 102.5 | 0 | 0.00 | 100.5 | 103.5 | 100.5 | 208778 |
| 1739381400 | 102.5 | 0.5 | 0.49 | 100 | 104 | 100 | 572896 |
| 1739295000 | 102 | 0 | 0.00 | 98.2 | 103 | 98.2 | 339391 |
| 1739208600 | 102 | 1.5 | 1.49 | 100.5 | 103 | 100.5 | 617538 |
| 1738949400 | 100.5 | 0.9 | 0.90 | 99.6 | 101 | 99.6 | 1707582 |
| 1738863000 | 99.6 | 1.2 | 1.22 | 96.6 | 101.5 | 96.6 | 2326955 |
| 1738776600 | 98.4 | 4.4 | 4.68 | 97 | 98.4 | 93.6 | 1961238 |
| 1738690200 | 94 | -1.2 | -1.26 | 96 | 96.2 | 94 | 373776 |
| 1738603800 | 95.2 | 0.2 | 0.21 | 97 | 97 | 92.8 | 746673 |
| 1738344600 | 95 | -1.2 | -1.25 | 96 | 96.6 | 94.2 | 394885 |
| 1738258200 | 96.2 | 1.2 | 1.26 | 95.2 | 96.6 | 95.2 | 271425 |
| 1738171800 | 95 | -2 | -2.06 | 96.2 | 97.8 | 95 | 884645 |
| 1738085400 | 97 | 1.2 | 1.25 | 96 | 98 | 95 | 1050030 |
| 1737999000 | 95.8 | 9.8 | 11.40 | 91.8 | 97.2 | 89.8 | 2821882 |
| 1737739800 | 86 | -6.8 | -7.33 | 92 | 92 | 85.4 | 5062355 |
| 1737653400 | 92.8 | -1.2 | -1.28 | 94 | 95.2 | 92.8 | 1265100 |
| 1737567000 | 94 | -0.4 | -0.42 | 96 | 96 | 92.6 | 1180470 |
| 1737480600 | 94.4 | -0.4 | -0.42 | 94 | 96.2 | 93.8 | 885486 |
| 1737394200 | 94.8 | -1.4 | -1.46 | 99 | 99 | 94.6 | 1049450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
