News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 2.21238938053 | 113 | 116 | 112.5 | 176919 | 115.19621477 | DE |
| 4 | 5.5 | 5 | 110 | 116 | 105 | 168288 | 111.33693927 | DE |
| 12 | 17.1 | 17.3780487805 | 98.4 | 119.5 | 87 | 194887 | 104.70915965 | DE |
| 26 | -3.5 | -2.94117647059 | 119 | 120 | 87 | 139186 | 106.00216087 | DE |
| 52 | 12 | 11.5942028986 | 103.5 | 122 | 87 | 130358 | 103.98741436 | DE |
| 156 | 4.5 | 4.05405405405 | 111 | 122 | 63 | 172080 | 90.91780053 | DE |
| 260 | 42.5 | 58.2191780822 | 73 | 138.5 | 38.1 | 222577 | 83.41735927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 116 | 0.75 | 0.65 | 113 | 116 | 113 | 125414 |
| 1731087000 | 115.25 | 0.75 | 0.66 | 114.5 | 116 | 113.5 | 278584 |
| 1731000600 | 114.5 | -1 | -0.87 | 114.5 | 115 | 114.5 | 116149 |
| 1730914200 | 115.5 | 0.75 | 0.65 | 113.5 | 115.5 | 113.5 | 170264 |
| 1730827800 | 114.75 | 1.75 | 1.55 | 113 | 115 | 112.5 | 194186 |
| 1730741400 | 113 | -0.5 | -0.44 | 112.5 | 113 | 112.5 | 75161 |
| 1730482200 | 113.5 | 1 | 0.89 | 113.5 | 114 | 113.5 | 53209 |
| 1730395800 | 112.5 | 0 | 0.00 | 112 | 113.5 | 112 | 71721 |
| 1730309400 | 112.5 | 2 | 1.81 | 110 | 113 | 110 | 120203 |
| 1730223000 | 110.5 | -1.5 | -1.34 | 112.5 | 112.5 | 110.5 | 189891 |
| 1730136600 | 112 | 0.5 | 0.45 | 111.5 | 113 | 111.5 | 324314 |
| 1729873800 | 111.5 | 0.75 | 0.68 | 111.5 | 112 | 109.5 | 113657 |
| 1729787400 | 110.75 | -0.75 | -0.67 | 111 | 112 | 108 | 124147 |
| 1729701000 | 111.5 | 1.75 | 1.59 | 108 | 112 | 108 | 227203 |
| 1729614600 | 109.75 | 3.25 | 3.05 | 110 | 110 | 106 | 76967 |
| 1729528200 | 106.5 | -1.75 | -1.62 | 106 | 108 | 105 | 319378 |
| 1729269000 | 108.25 | 0.25 | 0.23 | 107.5 | 108.25 | 106.5 | 188503 |
| 1729182600 | 108 | -2 | -1.82 | 108.5 | 110 | 108 | 337144 |
| 1729096200 | 110 | 1.25 | 1.15 | 108.5 | 110 | 107 | 103680 |
| 1729009800 | 108.75 | -2.25 | -2.03 | 110 | 111 | 107 | 155994 |
| 1728923400 | 111 | -1.5 | -1.33 | 112 | 112 | 110 | 175800 |
| 1728664200 | 112.5 | 0 | 0.00 | 110.5 | 113 | 110.5 | 52722 |
| 1728577800 | 112.5 | -0.5 | -0.44 | 110 | 113 | 110 | 279591 |
| 1728491400 | 113 | -0.25 | -0.22 | 115 | 118.5 | 112.5 | 162155 |
| 1728405000 | 113.25 | 14.25 | 14.39 | 101 | 119.5 | 100.5 | 1403346 |
| 1728318600 | 99 | 0.8 | 0.81 | 98.2 | 99.8 | 98 | 118687 |
| 1728059400 | 98.2 | -4.8 | -4.66 | 103 | 103 | 98.2 | 717385 |
| 1727973000 | 103 | 2.5 | 2.49 | 103 | 103 | 103 | 33580 |
| 1727886600 | 100.5 | -0.5 | -0.50 | 101 | 101 | 98.6 | 164151 |
| 1727800200 | 101 | 1.2 | 1.20 | 99.8 | 101 | 99.8 | 142267 |
| 1727713800 | 99.8 | 0.8 | 0.81 | 99.8 | 99.8 | 99.2 | 164653 |
| 1727454600 | 99 | -0.8 | -0.80 | 99.6 | 99.6 | 97 | 87982 |
| 1727368200 | 99.8 | -1.95 | -1.92 | 101.5 | 101.5 | 99.6 | 26615 |
| 1727281800 | 101.75 | -0.25 | -0.25 | 101.75 | 101.75 | 101.75 | 75469 |
| 1727195400 | 102 | 0 | 0.00 | 100.5 | 102 | 100 | 143403 |
| 1727109000 | 102 | -0.5 | -0.49 | 101.5 | 105 | 101 | 257276 |
| 1726849800 | 102.5 | 1 | 0.99 | 99.6 | 105.5 | 99.6 | 156837 |
| 1726763400 | 101.5 | 4.9 | 5.07 | 97.6 | 101.5 | 97.6 | 226022 |
| 1726677000 | 96.6 | 2.6 | 2.77 | 95.4 | 99.8 | 95.4 | 396673 |
| 1726590600 | 94 | -5.1 | -5.15 | 93.4 | 95.2 | 87 | 792413 |
| 1726504200 | 99.1 | -0.3 | -0.30 | 97.6 | 99.8 | 97.2 | 94681 |
| 1726245000 | 99.4 | 2.3 | 2.37 | 95.8 | 99.4 | 95.8 | 56268 |
| 1726158600 | 97.1 | -0.5 | -0.51 | 95 | 97.8 | 95 | 354837 |
| 1726072200 | 97.6 | 5 | 5.40 | 92.2 | 97.6 | 92.2 | 211791 |
| 1725985800 | 92.6 | -3.4 | -3.54 | 94 | 95 | 92.4 | 279014 |
| 1725899400 | 96 | -0.9 | -0.93 | 96 | 96 | 96 | 77476 |
| 1725640200 | 96.9 | -2.7 | -2.71 | 97.8 | 97.8 | 96 | 90015 |
| 1725553800 | 99.6 | 4.6 | 4.84 | 95 | 99.6 | 94.8 | 144633 |
| 1725467400 | 95 | -2 | -2.06 | 96 | 98 | 94 | 299157 |
| 1725381000 | 97 | -3.5 | -3.48 | 99 | 99 | 97 | 171831 |
| 1725294600 | 100.5 | -0.5 | -0.50 | 100 | 100.5 | 100 | 164461 |
| 1725035400 | 101 | 0 | 0.00 | 101 | 101 | 100 | 110441 |
| 1724949000 | 101 | -3 | -2.88 | 102 | 102 | 101 | 129055 |
| 1724862600 | 104 | -0.5 | -0.48 | 102.5 | 104 | 102 | 51742 |
| 1724776200 | 104.5 | 0.5 | 0.48 | 104 | 104.5 | 100 | 92445 |
| 1724430600 | 104 | 0 | 0.00 | 104 | 104 | 104 | 37218 |
| 1724344200 | 104 | 1 | 0.97 | 102 | 104 | 100 | 76411 |
| 1724257800 | 103 | 0.5 | 0.49 | 101 | 103.5 | 99 | 93621 |
| 1724171400 | 102.5 | 3.5 | 3.54 | 98.4 | 103.5 | 97 | 188732 |
| 1724085000 | 99 | -3 | -2.94 | 99 | 103 | 98 | 118872 |
| 1723825800 | 102 | 3.2 | 3.24 | 101.5 | 102 | 98.8 | 109749 |
| 1723739400 | 98.8 | -1.2 | -1.20 | 100 | 104 | 98.8 | 260393 |
| 1723653000 | 100 | -1 | -0.99 | 101 | 101 | 100 | 71061 |
| 1723566600 | 101 | -2.5 | -2.42 | 103 | 105.5 | 101 | 92813 |
| 1723480200 | 103.5 | -1.5 | -1.43 | 103.5 | 103.5 | 103.5 | 15130 |
| 1723221000 | 105 | 1 | 0.96 | 103 | 105 | 103 | 69080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
