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 | 113 | 113 | 113 | 2526 | 113 | DE |
| 4 | 7 | 6.60377358491 | 106 | 113 | 105.5 | 19340 | 108.76769833 | DE |
| 12 | -12 | -9.6 | 125 | 127 | 96.25 | 34195 | 113.54529285 | DE |
| 26 | -5 | -4.23728813559 | 118 | 137.5 | 96.25 | 29576 | 119.42121061 | DE |
| 52 | 31.5 | 38.6503067485 | 81.5 | 137.5 | 81.5 | 25376 | 112.1702149 | DE |
| 156 | 31 | 37.8048780488 | 82 | 137.5 | 47.8 | 20584 | 89.87285856 | DE |
| 260 | -44.5 | -28.253968254 | 157.5 | 163.5 | 47.8 | 27237 | 92.97565522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 113 | 0 | 0.00 | 113 | 113 | 113 | 17000 |
| 1735839000 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1735666200 | 113 | 0 | 0.00 | 113 | 113 | 113 | 6895 |
| 1735579800 | 113 | 0 | 0.00 | 113 | 113 | 113 | 3161 |
| 1735320600 | 113 | 0 | 0.00 | 113 | 113 | 113 | 47 |
| 1735061400 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1734975000 | 113 | 1 | 0.89 | 112 | 113 | 112 | 28417 |
| 1734715800 | 112 | 0 | 0.00 | 112 | 112 | 112 | 16383 |
| 1734629400 | 112 | 0 | 0.00 | 112 | 112 | 112 | 33165 |
| 1734543000 | 112 | 0 | 0.00 | 112 | 112 | 112 | 22010 |
| 1734456600 | 112 | 0.5 | 0.45 | 111.5 | 112 | 111.5 | 2301 |
| 1734370200 | 111.5 | 3 | 2.76 | 108.5 | 111.5 | 108.5 | 19800 |
| 1734111000 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 4000 |
| 1734024600 | 108.5 | 1 | 0.93 | 107.5 | 108.5 | 107.5 | 31029 |
| 1733938200 | 107.5 | 1.5 | 1.42 | 106 | 107.5 | 106 | 13254 |
| 1733851800 | 106 | 0.5 | 0.47 | 105.5 | 106 | 105.5 | 110003 |
| 1733765400 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 10802 |
| 1733506200 | 105.5 | -0.5 | -0.47 | 106 | 106.5 | 105.5 | 27521 |
| 1733419800 | 106 | 1.5 | 1.44 | 104.5 | 106 | 104.5 | 6048 |
| 1733333400 | 104.5 | 3 | 2.96 | 102.5 | 104.5 | 102.5 | 60672 |
| 1733247000 | 101.5 | 5.25 | 5.45 | 97.5 | 101.5 | 97.5 | 67562 |
| 1733160600 | 96.25 | -6.25 | -6.10 | 102.5 | 102.5 | 96.25 | 76039 |
| 1732901400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1732815000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 1500 |
| 1732728600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 96000 |
| 1732642200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 20000 |
| 1732555800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 1788 |
| 1732296600 | 102.5 | 0.5 | 0.49 | 102 | 102.5 | 102 | 16146 |
| 1732210200 | 102 | -2 | -1.92 | 104 | 104 | 102 | 5147 |
| 1732123800 | 104 | -1 | -0.95 | 105 | 105 | 102.5 | 57336 |
| 1732037400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 7461 |
| 1731951000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 9667 |
| 1731691800 | 105 | 1 | 0.96 | 104 | 105 | 104 | 18300 |
| 1731605400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 9560 |
| 1731519000 | 104 | 3 | 2.97 | 101 | 104 | 101 | 15717 |
| 1731432600 | 101 | -3 | -2.88 | 104 | 105.5 | 101 | 87070 |
| 1731346200 | 104 | -10 | -8.77 | 114 | 114 | 104 | 75848 |
| 1731087000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 8453 |
| 1731000600 | 114 | -0.5 | -0.44 | 114.5 | 114.5 | 114 | 5214 |
| 1730914200 | 114.5 | -0.5 | -0.43 | 115 | 115 | 114.5 | 2020 |
| 1730827800 | 115 | -1.5 | -1.29 | 116.5 | 116.5 | 115 | 44789 |
| 1730741400 | 116.5 | -6 | -4.90 | 122.5 | 122.5 | 112 | 146604 |
| 1730482200 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 6397 |
| 1730395800 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 503 |
| 1730309400 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 121.5 | 8129 |
| 1730223000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 1205 |
| 1730136600 | 122.5 | -2 | -1.61 | 125.5 | 125.5 | 122.5 | 24726 |
| 1729873800 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 534023 |
| 1729787400 | 124.5 | 0 | 0.00 | 124.5 | 124.5 | 124.5 | 84 |
| 1729701000 | 124.5 | 1.5 | 1.22 | 123 | 124.5 | 123 | 2987 |
| 1729614600 | 123 | 0.5 | 0.41 | 123 | 123 | 122.5 | 24053 |
| 1729528200 | 122.5 | -0.5 | -0.41 | 123 | 123 | 122.5 | 4227 |
| 1729269000 | 123 | -2.5 | -1.99 | 125.5 | 125.5 | 123 | 16540 |
| 1729182600 | 125.5 | 0.5 | 0.40 | 125 | 126 | 125 | 5968 |
| 1729096200 | 125 | -1.5 | -1.19 | 126.5 | 126.5 | 124.5 | 26538 |
| 1729009800 | 126.5 | 3 | 2.43 | 123.5 | 127 | 123.5 | 23187 |
| 1728923400 | 123.5 | 1.5 | 1.23 | 122 | 123.5 | 122 | 22232 |
| 1728664200 | 122 | -3 | -2.40 | 125 | 125 | 121.5 | 80604 |
| 1728577800 | 125 | -2 | -1.57 | 127 | 127 | 125 | 15738 |
| 1728491400 | 127 | 0 | 0.00 | 127 | 127 | 127 | 10962 |
| 1728405000 | 127 | 0 | 0.00 | 127 | 127 | 127 | 3341 |
| 1728318600 | 127 | 0 | 0.00 | 127 | 127 | 127 | 6478 |
| 1728059400 | 127 | 0 | 0.00 | 127 | 127 | 127 | 2791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
