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 | 3.96825396825 | 100.8 | 108 | 100.8 | 167914 | 104.94341876 | DE |
| 4 | -1.8 | -1.68855534709 | 106.6 | 108.6 | 97 | 178154 | 104.07934578 | DE |
| 12 | -5.8 | -5.24412296564 | 110.6 | 115.6 | 96.6 | 232041 | 106.53912286 | DE |
| 26 | -10.2 | -8.86956521739 | 115 | 141.4 | 96.6 | 335556 | 113.57127561 | DE |
| 52 | -15 | -12.5208681135 | 119.8 | 160.8 | 96.6 | 353135 | 119.73396048 | DE |
| 156 | -235.8 | -69.2307692308 | 340.6 | 372.4 | 71.1 | 449250 | 166.26096987 | DE |
| 260 | -688.7 | -86.7926906112 | 793.5 | 900 | 71.1 | 1753623 | 329.70455386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 104.8 | -2.8 | -2.60 | 108 | 108 | 104 | 313903 |
| 1726763400 | 107.6 | 2.2 | 2.09 | 108 | 108 | 105.4 | 146663 |
| 1726677000 | 105.4 | 0.4 | 0.38 | 106.6 | 106.8 | 104.4 | 185707 |
| 1726590600 | 105 | 2.6 | 2.54 | 103.2 | 105 | 102 | 90021 |
| 1726504200 | 102.4 | -2.6 | -2.48 | 105 | 105 | 102 | 193504 |
| 1726245000 | 105 | 1.8 | 1.74 | 100.8 | 105.8 | 100.8 | 223673 |
| 1726158600 | 103.2 | 2 | 1.98 | 103.6 | 105.4 | 102 | 202567 |
| 1726072200 | 101.2 | -1.6 | -1.56 | 102.6 | 104 | 101.2 | 103138 |
| 1725985800 | 102.8 | -2.6 | -2.47 | 103 | 105.4 | 102 | 134689 |
| 1725899400 | 105.4 | 5.9 | 5.93 | 97 | 105.8 | 97 | 332037 |
| 1725640200 | 99.5 | -7.5 | -7.01 | 107 | 107 | 99.5 | 490924 |
| 1725553800 | 107 | 4 | 3.88 | 104.4 | 107 | 104.2 | 192946 |
| 1725467400 | 103 | -1.8 | -1.72 | 103.4 | 104.6 | 101 | 144113 |
| 1725381000 | 104.8 | 1.2 | 1.16 | 104.2 | 104.8 | 102.2 | 121216 |
| 1725294600 | 103.6 | -1 | -0.96 | 101.4 | 104.8 | 101.4 | 111303 |
| 1725035400 | 104.6 | -1.4 | -1.32 | 106.8 | 108 | 104.6 | 159394 |
| 1724949000 | 106 | 0 | 0.00 | 105 | 106.6 | 103.6 | 156384 |
| 1724862600 | 106 | -0.8 | -0.75 | 108.6 | 108.6 | 104.8 | 202471 |
| 1724776200 | 106.8 | 0.2 | 0.19 | 103.4 | 107.8 | 103.4 | 139476 |
| 1724430600 | 106.6 | 0.4 | 0.38 | 106.6 | 106.6 | 105.4 | 54705 |
| 1724344200 | 106.2 | 1 | 0.95 | 107.2 | 108.8 | 104.6 | 233091 |
| 1724257800 | 105.2 | -0.2 | -0.19 | 105.8 | 105.8 | 104.2 | 159006 |
| 1724171400 | 105.4 | -1.6 | -1.50 | 109.2 | 109.2 | 103 | 334523 |
| 1724085000 | 107 | -0.2 | -0.19 | 108.2 | 109.4 | 106.8 | 157648 |
| 1723825800 | 107.2 | 2 | 1.90 | 107 | 108.8 | 104.2 | 268728 |
| 1723739400 | 105.2 | 2.8 | 2.73 | 103 | 106.2 | 103 | 238470 |
| 1723653000 | 102.4 | -0.2 | -0.19 | 102.6 | 103.4 | 99.8 | 414142 |
| 1723566600 | 102.6 | -0.2 | -0.19 | 103.4 | 103.4 | 101 | 216405 |
| 1723480200 | 102.8 | 2.4 | 2.39 | 98 | 102.8 | 98 | 83314 |
| 1723221000 | 100.4 | -1.6 | -1.57 | 102 | 102.6 | 100 | 112824 |
| 1723134600 | 102 | 1.2 | 1.19 | 99.9 | 103 | 99.9 | 164943 |
| 1723048200 | 100.8 | 1.5 | 1.51 | 99 | 103.4 | 99 | 339199 |
| 1722961800 | 99.3 | -2.3 | -2.26 | 98 | 103.4 | 98 | 305340 |
| 1722875400 | 101.6 | -1.8 | -1.74 | 106.2 | 106.2 | 96.6 | 848005 |
| 1722616200 | 103.4 | -2.6 | -2.45 | 106 | 106 | 103 | 518991 |
| 1722529800 | 106 | -3.6 | -3.28 | 108 | 110.8 | 105 | 594993 |
| 1722443400 | 109.6 | -1.4 | -1.26 | 110.8 | 112.4 | 108.8 | 273766 |
| 1722357000 | 111 | -0.8 | -0.72 | 110 | 111 | 108.8 | 242647 |
| 1722270600 | 111.8 | 2.4 | 2.19 | 111.2 | 113.6 | 110.8 | 271271 |
| 1722011400 | 109.4 | -1.6 | -1.44 | 112.8 | 112.8 | 109 | 319444 |
| 1721925000 | 111 | 2 | 1.83 | 107.2 | 111 | 107 | 219701 |
| 1721838600 | 109 | -0.4 | -0.37 | 111.4 | 112 | 108.8 | 144307 |
| 1721752200 | 109.4 | 1.4 | 1.30 | 109.8 | 111.4 | 109.4 | 197958 |
| 1721665800 | 108 | -2.8 | -2.53 | 108.8 | 111.6 | 107.4 | 325870 |
| 1721406600 | 110.8 | -0.2 | -0.18 | 110 | 111.6 | 109 | 245864 |
| 1721320200 | 111 | -1.2 | -1.07 | 115.6 | 115.6 | 110.4 | 335022 |
| 1721233800 | 112.2 | 0.2 | 0.18 | 112.2 | 113.6 | 110.4 | 174874 |
| 1721147400 | 112 | -1.4 | -1.23 | 111.6 | 114.2 | 111.6 | 100994 |
| 1721061000 | 113.4 | -0.4 | -0.35 | 113 | 113.4 | 110 | 174455 |
| 1720801800 | 113.8 | 1 | 0.89 | 112.6 | 114.4 | 111 | 210301 |
| 1720715400 | 112.8 | 2.8 | 2.55 | 112 | 113.8 | 110.6 | 188561 |
| 1720629000 | 110 | -0.8 | -0.72 | 108.4 | 111.4 | 108.4 | 348295 |
| 1720542600 | 110.8 | -2.4 | -2.12 | 114.2 | 114.2 | 110.2 | 189059 |
| 1720456200 | 113.2 | 1.8 | 1.62 | 111 | 115.6 | 111 | 242317 |
| 1720197000 | 111.4 | -1 | -0.89 | 111 | 113 | 110.4 | 103365 |
| 1720110600 | 112.4 | 0 | 0.00 | 112.2 | 114.2 | 111.4 | 104278 |
| 1720024200 | 112.4 | 2.2 | 2.00 | 111.6 | 113.2 | 110 | 105518 |
| 1719937800 | 110.2 | -3 | -2.65 | 113.6 | 113.6 | 110.2 | 305624 |
| 1719851400 | 113.2 | 3 | 2.72 | 109.6 | 114.2 | 109.6 | 259326 |
| 1719592200 | 110.2 | 0.8 | 0.73 | 110.6 | 112.2 | 109.4 | 233020 |
| 1719505800 | 109.4 | 1.4 | 1.30 | 108 | 109.8 | 107.2 | 919105 |
| 1719419400 | 108 | -2.6 | -2.35 | 111.2 | 112 | 107 | 579480 |
| 1719333000 | 110.6 | -2.2 | -1.95 | 114 | 115.2 | 110 | 442206 |
| 1719246600 | 112.8 | -4 | -3.42 | 114 | 117.4 | 112.8 | 300945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
