News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.4 | 6.13636363636 | 88 | 94 | 88 | 482326 | 90.31377648 | DE |
| 4 | 13.4 | 16.75 | 80 | 95.7 | 76.4 | 776781 | 85.71083347 | DE |
| 12 | -42.6 | -31.3235294118 | 136 | 138.8 | 76.4 | 713383 | 99.03301029 | DE |
| 26 | -91 | -49.3492407809 | 184.4 | 207.5 | 76.4 | 534721 | 122.4581078 | DE |
| 52 | -31.6 | -25.28 | 125 | 207.5 | 76.4 | 609883 | 135.40546574 | DE |
| 156 | -50.6 | -35.1388888889 | 144 | 207.5 | 76.4 | 671849 | 129.69985394 | DE |
| 260 | 18.4 | 24.5333333333 | 75 | 207.5 | 58.25 | 533327 | 120.99616441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 93.4 | 2.4 | 2.64 | 94 | 94 | 92.3 | 159131 |
| 1734975000 | 91 | 0 | 0.00 | 91 | 92.9 | 90.8 | 401060 |
| 1734715800 | 91 | 1 | 1.11 | 90 | 91.9 | 88.2 | 276011 |
| 1734629400 | 90 | -0.2 | -0.22 | 90 | 91.9 | 88.6 | 769939 |
| 1734543000 | 90.2 | 0.2 | 0.22 | 90.4 | 91.2 | 88.5 | 398212 |
| 1734456600 | 90 | -0.3 | -0.33 | 88 | 91.7 | 88 | 566410 |
| 1734370200 | 90.3 | -2.6 | -2.80 | 92.9 | 92.9 | 89.6 | 609737 |
| 1734111000 | 92.9 | 0.9 | 0.98 | 92.1 | 94.1 | 92 | 329544 |
| 1734024600 | 92 | -2 | -2.13 | 94 | 94.9 | 91 | 799598 |
| 1733938200 | 94 | 1.9 | 2.06 | 92.1 | 95 | 91 | 660088 |
| 1733851800 | 92.1 | 2.1 | 2.33 | 90.8 | 95.7 | 90 | 804065 |
| 1733765400 | 90 | 3.8 | 4.41 | 86.8 | 90.7 | 86.3 | 902122 |
| 1733506200 | 86.2 | -2.1 | -2.38 | 86.5 | 88.3 | 86.1 | 607735 |
| 1733419800 | 88.3 | 1.4 | 1.61 | 85 | 91.7 | 85 | 1205162 |
| 1733333400 | 86.9 | 7.9 | 10.00 | 79 | 88.7 | 79 | 1207627 |
| 1733247000 | 79 | 0.1 | 0.13 | 78.6 | 80 | 78 | 1120300 |
| 1733160600 | 78.9 | -2.1 | -2.59 | 82 | 82 | 78.2 | 572620 |
| 1732901400 | 81 | 2 | 2.53 | 78.2 | 82 | 78.2 | 1162314 |
| 1732815000 | 79 | 0.5 | 0.64 | 78.5 | 79 | 78 | 680296 |
| 1732728600 | 78.5 | 1 | 1.29 | 78 | 79.2 | 77 | 1051842 |
| 1732642200 | 77.5 | -3.5 | -4.32 | 80 | 80.9 | 76.4 | 1410947 |
| 1732555800 | 81 | -1 | -1.22 | 85 | 85 | 81 | 421619 |
| 1732296600 | 82 | -1.6 | -1.91 | 87.8 | 87.8 | 81.2 | 870016 |
| 1732210200 | 83.6 | -1 | -1.18 | 82.1 | 84.1 | 82.1 | 324341 |
| 1732123800 | 84.6 | -0.5 | -0.59 | 86 | 86.8 | 84.3 | 576336 |
| 1732037400 | 85.1 | 0.1 | 0.12 | 85.2 | 86.1 | 83 | 556524 |
| 1731951000 | 85 | 1.4 | 1.67 | 88 | 88 | 83.2 | 988280 |
| 1731691800 | 83.6 | -1.6 | -1.88 | 85 | 88 | 83 | 865237 |
| 1731605400 | 85.2 | 2.5 | 3.02 | 87.9 | 87.9 | 82.8 | 888960 |
| 1731519000 | 82.7 | -4.8 | -5.49 | 87.1 | 90.8 | 82.7 | 1794124 |
| 1731432600 | 87.5 | 0.5 | 0.57 | 89.4 | 92.3 | 85.8 | 1354474 |
| 1731346200 | 87 | -32.2 | -27.01 | 102.4 | 106 | 86.1 | 5215898 |
| 1731087000 | 119.2 | -16 | -11.83 | 135 | 135 | 119.2 | 1126407 |
| 1731000600 | 135.19999 | 0.6 | 0.45 | 134 | 138.19999 | 134 | 240003 |
| 1730914200 | 134.6 | 2.4 | 1.82 | 131 | 138.8 | 131 | 774283 |
| 1730827800 | 132.19999 | 0 | 0.00 | 132 | 132.8 | 129.19999 | 152411 |
| 1730741400 | 132.19999 | 1.6 | 1.23 | 130.6 | 132.6 | 130.4 | 217658 |
| 1730482200 | 130.6 | 0.4 | 0.31 | 128 | 131.4 | 128 | 337864 |
| 1730395800 | 130.19999 | -1 | -0.76 | 131.6 | 131.6 | 128.19999 | 424698 |
| 1730309400 | 131.19999 | 7 | 5.64 | 129 | 135 | 123 | 698738 |
| 1730223000 | 124.2 | -0.4 | -0.32 | 123 | 125.4 | 123 | 282591 |
| 1730136600 | 124.6 | -2.6 | -2.04 | 127.2 | 127.2 | 124.6 | 382644 |
| 1729873800 | 127.2 | -1.2 | -0.93 | 127 | 128.6 | 126.6 | 359660 |
| 1729787400 | 128.4 | 1.8 | 1.42 | 129 | 129 | 127 | 250685 |
| 1729701000 | 126.6 | 3 | 2.43 | 121 | 126.6 | 121 | 283307 |
| 1729614600 | 123.6 | -3 | -2.37 | 126 | 126.4 | 121.4 | 905324 |
| 1729528200 | 126.6 | -2.8 | -2.16 | 132.19999 | 132.19999 | 126 | 306902 |
| 1729269000 | 129.4 | -3.8 | -2.85 | 133.8 | 133.8 | 128 | 621657 |
| 1729182600 | 133.19999 | 0 | 0.00 | 134.19999 | 134.19999 | 133 | 287077 |
| 1729096200 | 133.19999 | -3.8 | -2.77 | 134.6 | 138.19999 | 133 | 2184054 |
| 1729009800 | 137 | 5 | 3.79 | 132.4 | 138 | 132.4 | 1211511 |
| 1728923400 | 132 | 1 | 0.76 | 132.4 | 133 | 130 | 255305 |
| 1728664200 | 131 | 0 | 0.00 | 131.19999 | 133.19999 | 128.19999 | 269249 |
| 1728577800 | 131 | -1.6 | -1.21 | 130 | 133.19999 | 130 | 194748 |
| 1728491400 | 132.6 | 1.4 | 1.07 | 132 | 133.19999 | 131.4 | 87194 |
| 1728405000 | 131.19999 | -2 | -1.50 | 134.4 | 138 | 130.4 | 208091 |
| 1728318600 | 133.19999 | -3.2 | -2.35 | 137.6 | 137.6 | 132.19999 | 256537 |
| 1728059400 | 136.4 | 5.2 | 3.96 | 132 | 138.6 | 132 | 260066 |
| 1727973000 | 131.19999 | 1.2 | 0.92 | 126 | 131.6 | 126 | 220124 |
| 1727886600 | 130 | -0.6 | -0.46 | 130.8 | 131.19999 | 128 | 218078 |
| 1727800200 | 130.6 | 0.4 | 0.31 | 136 | 136 | 129 | 238039 |
| 1727713800 | 130.19999 | -2.6 | -1.96 | 130 | 133.6 | 130 | 200062 |
| 1727454600 | 132.8 | 2.4 | 1.84 | 130 | 133 | 130 | 216955 |
| 1727368200 | 130.4 | -2.4 | -1.81 | 133.8 | 134.4 | 130.4 | 263648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
