News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 97 | 98 | 96 | 126346 | 96.9189518 | DE |
| 4 | -5.5 | -5.36585365854 | 102.5 | 106 | 96 | 214634 | 100.06073633 | DE |
| 12 | -8.5 | -8.05687203791 | 105.5 | 117 | 96 | 230049 | 105.06481392 | DE |
| 26 | -10 | -9.34579439252 | 107 | 117 | 96 | 200502 | 105.20343631 | DE |
| 52 | -9.5 | -8.92018779343 | 106.5 | 117 | 78 | 238575 | 96.70880097 | DE |
| 156 | -8.5 | -8.05687203791 | 105.5 | 130.5 | 75 | 230473 | 101.31160519 | DE |
| 260 | 7.5 | 8.37988826816 | 89.5 | 130.5 | 71 | 243326 | 98.99084597 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 97 | 0 | 0.00 | 97 | 97 | 96.5 | 166066 |
| 1721061000 | 97 | 1 | 1.04 | 97.5 | 97.5 | 97 | 183916 |
| 1720801800 | 96 | -1.5 | -1.54 | 97.5 | 97.5 | 96 | 163831 |
| 1720715400 | 97.5 | 0.5 | 0.52 | 97 | 97.5 | 97 | 150920 |
| 1720629000 | 97 | -0.5 | -0.51 | 97.5 | 98 | 97 | 58721 |
| 1720542600 | 97.5 | 0.5 | 0.52 | 97 | 97.5 | 97 | 74341 |
| 1720456200 | 97 | -0.5 | -0.51 | 97.5 | 97.5 | 97 | 231932 |
| 1720197000 | 97.5 | -1 | -1.02 | 98.5 | 98.5 | 97.5 | 638963 |
| 1720110600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 123090 |
| 1720024200 | 98.5 | 0 | 0.00 | 98.5 | 99 | 98.5 | 78891 |
| 1719937800 | 98.5 | -0.5 | -0.51 | 99 | 99 | 98.5 | 209948 |
| 1719851400 | 99 | -1 | -1.00 | 100 | 100 | 99 | 513325 |
| 1719592200 | 100 | 0.5 | 0.50 | 99.5 | 100 | 99 | 122732 |
| 1719505800 | 99.5 | -0.5 | -0.50 | 100 | 100 | 99.5 | 152497 |
| 1719419400 | 100 | -1 | -0.99 | 101 | 101 | 99.6 | 82890 |
| 1719333000 | 101 | 0 | 0.00 | 101 | 101.5 | 101 | 172143 |
| 1719246600 | 101 | -1 | -0.98 | 102 | 102 | 101 | 176002 |
| 1718987400 | 102 | -2.5 | -2.39 | 104.5 | 104.5 | 101 | 263371 |
| 1718901000 | 104.5 | -1 | -0.95 | 104.5 | 104.5 | 104.5 | 90515 |
| 1718814600 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 86245 |
| 1718728200 | 105.5 | 3.5 | 3.43 | 102.5 | 106 | 102.5 | 718405 |
| 1718641800 | 102 | 3 | 3.03 | 99 | 102 | 99 | 208613 |
| 1718382600 | 99 | -0.5 | -0.50 | 99.5 | 99.5 | 99 | 148273 |
| 1718296200 | 99.5 | 0.5 | 0.51 | 99 | 101 | 99 | 738909 |
| 1718209800 | 99 | 0 | 0.00 | 97.5 | 99 | 97 | 849697 |
| 1718123400 | 99 | -14 | -12.39 | 113 | 113 | 96.5 | 1128017 |
| 1718037000 | 113 | 0 | 0.00 | 113 | 113 | 113 | 78590 |
| 1717777800 | 113 | 0 | 0.00 | 113 | 113 | 113 | 57476 |
| 1717691400 | 113 | 0.5 | 0.44 | 112.5 | 113 | 112.5 | 76910 |
| 1717605000 | 112.5 | 2 | 1.81 | 110.5 | 112.5 | 110.5 | 90905 |
| 1717518600 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 85406 |
| 1717432200 | 110.5 | 0.5 | 0.45 | 110 | 110.5 | 110 | 156273 |
| 1717173000 | 110 | 0 | 0.00 | 110 | 110 | 110 | 85919 |
| 1717086600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 66087 |
| 1717000200 | 110 | 0 | 0.00 | 110 | 110 | 110 | 100971 |
| 1716913800 | 110 | 0.5 | 0.46 | 109.5 | 110 | 109.5 | 104266 |
| 1716568200 | 109.5 | 0 | 0.00 | 109.5 | 109.5 | 109.5 | 79791 |
| 1716481800 | 109.5 | -1 | -0.90 | 110.5 | 110.5 | 109 | 855691 |
| 1716395400 | 110.5 | -0.5 | -0.45 | 111 | 111 | 110.5 | 35806 |
| 1716309000 | 111 | -1.5 | -1.33 | 112.5 | 112.5 | 111 | 1161342 |
| 1716222600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 178490 |
| 1715963400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 67239 |
| 1715877000 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 81805 |
| 1715790600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 28953 |
| 1715704200 | 112.5 | -2.5 | -2.17 | 115 | 115 | 112.5 | 126127 |
| 1715617800 | 115 | 0 | 0.00 | 115 | 115 | 115 | 1240889 |
| 1715358600 | 115 | 4 | 3.60 | 111 | 117 | 111 | 269469 |
| 1715272200 | 111 | 0 | 0.00 | 111 | 111 | 111 | 54104 |
| 1715185800 | 111 | 0 | 0.00 | 111 | 111 | 111 | 28971 |
| 1715099400 | 111 | 0 | 0.00 | 111 | 111 | 111 | 173880 |
| 1714753800 | 111 | 0 | 0.00 | 111 | 111 | 111 | 21082 |
| 1714667400 | 111 | 0 | 0.00 | 111 | 114 | 111 | 141304 |
| 1714581000 | 111 | 2 | 1.83 | 109 | 111 | 109 | 83670 |
| 1714494600 | 109 | 2 | 1.87 | 107 | 109 | 107 | 84347 |
| 1714408200 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106.5 | 132444 |
| 1714149000 | 106.5 | 1 | 0.95 | 105.5 | 106.5 | 105.5 | 58483 |
| 1714062600 | 105.5 | -1 | -0.94 | 106.5 | 106.5 | 105.5 | 30797 |
| 1713976200 | 106.5 | 0.5 | 0.47 | 106 | 106.5 | 106 | 103439 |
| 1713889800 | 106 | 0.5 | 0.47 | 105.5 | 106 | 105.5 | 35723 |
| 1713803400 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 260025 |
| 1713544200 | 105.5 | 0 | 0.00 | 105.5 | 105.75 | 105.5 | 72746 |
| 1713457800 | 105.5 | 0 | 0.00 | 105.5 | 105.75 | 105.5 | 12111 |
| 1713371400 | 105.5 | 1 | 0.96 | 104.5 | 105.5 | 104.5 | 371430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
