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 | 105 | 107 | 102 | 823825 | 105.23887708 | DE |
| 4 | -11 | -9.48275862069 | 116 | 117.5 | 102 | 336996 | 106.60495248 | DE |
| 12 | -10.5 | -9.09090909091 | 115.5 | 118 | 102 | 277039 | 110.07879762 | DE |
| 26 | -18 | -14.6341463415 | 123 | 131 | 102 | 279215 | 115.25010963 | DE |
| 52 | -4 | -3.66972477064 | 109 | 147 | 102 | 312452 | 122.17208639 | DE |
| 156 | -30 | -22.2222222222 | 135 | 147 | 85.2 | 229152 | 117.22521604 | DE |
| 260 | 9.3 | 9.71786833856 | 95.7 | 147 | 61 | 201997 | 112.47622323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 105 | 1 | 0.96 | 103 | 105.5 | 102 | 1217639 |
| 1732728600 | 104 | -2.5 | -2.35 | 107 | 107 | 103 | 916811 |
| 1732642200 | 106.5 | 1 | 0.95 | 107 | 107 | 106 | 939394 |
| 1732555800 | 105.5 | 0.5 | 0.48 | 105.5 | 106.5 | 104 | 1376954 |
| 1732296600 | 105 | 1 | 0.96 | 105 | 105.5 | 103.5 | 246075 |
| 1732210200 | 104 | -1 | -0.95 | 106 | 106 | 104 | 313496 |
| 1732123800 | 105 | -1.5 | -1.41 | 108 | 108 | 104 | 83306 |
| 1732037400 | 106.5 | -4 | -3.62 | 107.5 | 112.5 | 106.5 | 181049 |
| 1731951000 | 110.5 | 2.5 | 2.31 | 107.5 | 112.5 | 107.5 | 61966 |
| 1731691800 | 108 | -1 | -0.92 | 107 | 110 | 107 | 95221 |
| 1731605400 | 109 | -1.5 | -1.36 | 112.5 | 112.5 | 108 | 144436 |
| 1731519000 | 110.5 | 0.5 | 0.45 | 110.5 | 111 | 110 | 188078 |
| 1731432600 | 110 | -0.5 | -0.45 | 113 | 113 | 110 | 119951 |
| 1731346200 | 110.5 | -2.5 | -2.21 | 117 | 117 | 110.5 | 173270 |
| 1731087000 | 113 | 0 | 0.00 | 112.5 | 115 | 112.5 | 160795 |
| 1731000600 | 113 | 0 | 0.00 | 113 | 115 | 113 | 58682 |
| 1730914200 | 113 | -0.5 | -0.44 | 115 | 115 | 113 | 73387 |
| 1730827800 | 113.5 | -0.5 | -0.44 | 114 | 115 | 112.5 | 321810 |
| 1730741400 | 114 | 2 | 1.79 | 116 | 117.5 | 113 | 119984 |
| 1730482200 | 112 | 0 | 0.00 | 116 | 116 | 111 | 38533 |
| 1730395800 | 112 | -1.5 | -1.32 | 115 | 115 | 111.5 | 52686 |
| 1730309400 | 113.5 | 0 | 0.00 | 111 | 114.5 | 111 | 382266 |
| 1730223000 | 113.5 | -1 | -0.87 | 114 | 115 | 113 | 587669 |
| 1730136600 | 114.5 | 2 | 1.78 | 114 | 114.5 | 113 | 245970 |
| 1729873800 | 112.5 | -1 | -0.88 | 114.5 | 114.5 | 112.5 | 1749954 |
| 1729787400 | 113.5 | -0.5 | -0.44 | 113.5 | 115 | 113.5 | 263926 |
| 1729701000 | 114 | 0 | 0.00 | 114 | 114.5 | 113.5 | 143453 |
| 1729614600 | 114 | 0.5 | 0.44 | 116.5 | 116.5 | 113.5 | 269438 |
| 1729528200 | 113.5 | -0.5 | -0.44 | 114.5 | 115.5 | 113.5 | 463825 |
| 1729269000 | 114 | 1 | 0.88 | 114.5 | 116 | 113.5 | 45105 |
| 1729182600 | 113 | -0.5 | -0.44 | 114.5 | 114.5 | 112.5 | 183732 |
| 1729096200 | 113.5 | 3 | 2.71 | 112.5 | 114 | 112 | 92121 |
| 1729009800 | 110.5 | 1 | 0.91 | 110 | 110.5 | 109.5 | 110197 |
| 1728923400 | 109.5 | -0.5 | -0.45 | 110.5 | 112 | 109 | 117690 |
| 1728664200 | 110 | 0.5 | 0.46 | 109.5 | 110 | 109 | 149306 |
| 1728577800 | 109.5 | -2 | -1.79 | 110 | 111 | 109.5 | 70869 |
| 1728491400 | 111.5 | -1.5 | -1.33 | 112.5 | 113.5 | 111.5 | 140804 |
| 1728405000 | 113 | 0 | 0.00 | 111 | 113 | 110.5 | 140519 |
| 1728318600 | 113 | 3 | 2.73 | 110 | 113 | 108 | 470308 |
| 1728059400 | 110 | 1.5 | 1.38 | 110.5 | 110.5 | 109 | 184286 |
| 1727973000 | 108.5 | -0.5 | -0.46 | 110 | 110.5 | 108.5 | 198530 |
| 1727886600 | 109 | -1 | -0.91 | 111 | 111 | 109 | 148309 |
| 1727800200 | 110 | -0.5 | -0.45 | 113 | 113 | 109.5 | 245160 |
| 1727713800 | 110.5 | -2 | -1.78 | 112.5 | 112.5 | 110.5 | 148672 |
| 1727454600 | 112.5 | 3.5 | 3.21 | 113 | 113.5 | 109 | 108746 |
| 1727368200 | 109 | -2.5 | -2.24 | 111 | 111.5 | 108 | 298046 |
| 1727281800 | 111.5 | -0.5 | -0.45 | 110.5 | 113 | 110.5 | 87342 |
| 1727195400 | 112 | 1 | 0.90 | 111 | 113 | 108.5 | 198975 |
| 1727109000 | 111 | -0.5 | -0.45 | 110 | 111.5 | 110 | 224111 |
| 1726849800 | 111.5 | 0.5 | 0.45 | 110 | 113 | 110 | 130063 |
| 1726763400 | 111 | 0 | 0.00 | 110.5 | 112 | 110.5 | 280036 |
| 1726677000 | 111 | -1 | -0.89 | 112 | 112 | 110 | 258894 |
| 1726590600 | 112 | -1 | -0.88 | 113.5 | 113.5 | 112 | 69584 |
| 1726504200 | 113 | -2 | -1.74 | 115 | 116 | 113 | 222330 |
| 1726245000 | 115 | -1 | -0.86 | 116.5 | 117.5 | 115 | 702121 |
| 1726158600 | 116 | -1 | -0.85 | 115.5 | 116.5 | 115.5 | 25302 |
| 1726072200 | 117 | 1 | 0.86 | 116 | 118 | 116 | 273880 |
| 1725985800 | 116 | -0.5 | -0.43 | 115 | 116.5 | 115 | 63762 |
| 1725899400 | 116.5 | 0.5 | 0.43 | 116.5 | 117.5 | 116.5 | 120828 |
| 1725640200 | 116 | 0 | 0.00 | 115.5 | 117 | 115.5 | 132665 |
| 1725553800 | 116 | 2 | 1.75 | 115 | 117.5 | 115 | 3312936 |
| 1725467400 | 114 | -5 | -4.20 | 115 | 118 | 114 | 990247 |
| 1725381000 | 119 | 1 | 0.85 | 116 | 119 | 116 | 233307 |
| 1725294600 | 118 | 1.5 | 1.29 | 115.5 | 118 | 115.5 | 210387 |
| 1725035400 | 116.5 | 0.5 | 0.43 | 116 | 117 | 116 | 109656 |
| 1724949000 | 116 | 1 | 0.87 | 115 | 116 | 115 | 1270381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
