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 | -5.3 | -5.02369668246 | 105.5 | 106.3 | 99.85 | 48567 | 104.51250139 | DE |
| 4 | 5.25 | 5.52922590837 | 94.95 | 106.8 | 94.95 | 48610 | 101.84903488 | DE |
| 12 | 11.3 | 12.7109111361 | 88.9 | 106.8 | 86.25 | 44225 | 96.28458939 | DE |
| 26 | 4.8 | 5.03144654088 | 95.4 | 106.8 | 86.25 | 54390 | 95.69857503 | DE |
| 52 | -4.8 | -4.57142857143 | 105 | 119.3 | 86.25 | 58538 | 98.80356127 | DE |
| 156 | -3.2 | -3.09477756286 | 103.4 | 162.2 | 86.25 | 60217 | 117.9766785 | DE |
| 260 | 27.2 | 37.2602739726 | 73 | 162.2 | 65.1 | 62627 | 107.29510334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 100.2 | -2.4 | -2.34 | 102.4 | 102.8 | 99.85 | 198542 |
| 1726763400 | 102.6 | -2.1 | -2.01 | 104.7 | 105.9 | 102.1 | 71742 |
| 1726677000 | 104.7 | -0.8 | -0.76 | 105.5 | 105.6 | 104.6 | 43978 |
| 1726590600 | 105.5 | -0.3 | -0.28 | 106.3 | 106.3 | 104.9 | 32387 |
| 1726504200 | 105.8 | 0.5 | 0.47 | 105.2 | 106.2 | 104.8 | 44758 |
| 1726245000 | 105.3 | 0.6 | 0.57 | 105.5 | 106.3 | 105.3 | 49972 |
| 1726158600 | 104.7 | -0.3 | -0.29 | 106.5 | 106.7 | 104.7 | 57521 |
| 1726072200 | 105 | 0.6 | 0.57 | 104.7 | 105.8 | 104.2 | 58675 |
| 1725985800 | 104.4 | -1.1 | -1.04 | 105.7 | 106.8 | 104.4 | 63187 |
| 1725899400 | 105.5 | 2.4 | 2.33 | 103 | 105.5 | 103 | 50227 |
| 1725640200 | 103.1 | 0.9 | 0.88 | 102 | 103.4 | 102 | 41107 |
| 1725553800 | 102.2 | 2.95 | 2.97 | 99.6 | 103.5 | 99.35 | 54169 |
| 1725467400 | 99.25 | 0.45 | 0.46 | 97.95 | 99.25 | 97.45 | 28048 |
| 1725381000 | 98.8 | 0.2 | 0.20 | 98.4 | 99 | 97.85 | 28426 |
| 1725294600 | 98.6 | -0.5 | -0.50 | 98.55 | 99.25 | 97.85 | 27114 |
| 1725035400 | 99.1 | 1.95 | 2.01 | 97.1 | 99.1 | 96.75 | 147627 |
| 1724949000 | 97.15 | -0.55 | -0.56 | 96.9 | 97.9 | 96.35 | 37500 |
| 1724862600 | 97.7 | 0.1 | 0.10 | 97.65 | 98.4 | 97.45 | 38403 |
| 1724776200 | 97.6 | -1.15 | -1.16 | 98.9 | 99.4 | 96.9 | 36763 |
| 1724689800 | 98.75 | 3.05 | 3.19 | 97.05 | 99.3 | 97.05 | 35165 |
| 1724430600 | 95.7 | 0.75 | 0.79 | 94.95 | 96.4 | 94.95 | 25440 |
| 1724344200 | 94.95 | 0 | 0.00 | 94.85 | 95.6 | 94.8 | 20763 |
| 1724257800 | 94.95 | -0.6 | -0.63 | 95.25 | 96 | 94.6 | 33789 |
| 1724171400 | 95.55 | -0.65 | -0.68 | 96.1 | 96.3 | 95.15 | 24953 |
| 1724085000 | 96.2 | 0.2 | 0.21 | 96 | 96.4 | 95.3 | 34361 |
| 1723825800 | 96 | 0.25 | 0.26 | 95.75 | 96 | 94.85 | 24334 |
| 1723739400 | 95.75 | -1.3 | -1.34 | 97.3 | 97.35 | 95.75 | 28131 |
| 1723653000 | 97.05 | -0.05 | -0.05 | 97.6 | 98 | 95.8 | 24635 |
| 1723566600 | 97.1 | 3.25 | 3.46 | 94.15 | 97.15 | 94.15 | 44497 |
| 1723480200 | 93.85 | -1.35 | -1.42 | 95.3 | 96.35 | 93.85 | 41813 |
| 1723221000 | 95.2 | -1.5 | -1.55 | 96.6 | 96.9 | 94.25 | 22439 |
| 1723134600 | 96.7 | -0.8 | -0.82 | 97.3 | 97.35 | 95.35 | 47562 |
| 1723048200 | 97.5 | 2 | 2.09 | 96 | 97.75 | 95.85 | 55964 |
| 1722961800 | 95.5 | 0 | 0.00 | 95.8 | 96.1 | 94.1 | 52314 |
| 1722875400 | 95.5 | -3.8 | -3.83 | 97.2 | 98.45 | 95.1 | 94648 |
| 1722616200 | 99.3 | 3.75 | 3.92 | 95.3 | 99.55 | 95.3 | 54665 |
| 1722529800 | 95.55 | -0.35 | -0.36 | 95.65 | 96.95 | 94.85 | 30346 |
| 1722443400 | 95.9 | 0.35 | 0.37 | 96.1 | 97.8 | 95.9 | 64248 |
| 1722357000 | 95.55 | -0.7 | -0.73 | 96.25 | 96.75 | 95.2 | 41660 |
| 1722270600 | 96.25 | 0.9 | 0.94 | 95.75 | 96.85 | 95.45 | 45840 |
| 1722011400 | 95.35 | 0.9 | 0.95 | 94.3 | 95.35 | 93.15 | 36281 |
| 1721925000 | 94.45 | 0.4 | 0.43 | 94.05 | 94.5 | 93 | 38273 |
| 1721838600 | 94.05 | 1.85 | 2.01 | 91.45 | 94.5 | 91.45 | 34041 |
| 1721752200 | 92.2 | 0.3 | 0.33 | 91.6 | 92.2 | 90.75 | 35820 |
| 1721665800 | 91.9 | 0.75 | 0.82 | 92 | 93.35 | 91.9 | 29994 |
| 1721406600 | 91.15 | -1.6 | -1.73 | 92.2 | 92.3 | 91 | 25882 |
| 1721320200 | 92.75 | 0.2 | 0.22 | 92.55 | 92.95 | 92.15 | 23095 |
| 1721233800 | 92.55 | 2 | 2.21 | 90.25 | 92.55 | 90 | 32982 |
| 1721147400 | 90.55 | -0.1 | -0.11 | 90.1 | 90.55 | 89.15 | 29509 |
| 1721061000 | 90.65 | -1.3 | -1.41 | 91.5 | 91.85 | 89.95 | 31010 |
| 1720801800 | 91.95 | -2 | -2.13 | 93.8 | 93.9 | 91.9 | 33423 |
| 1720715400 | 93.95 | 2.55 | 2.79 | 91.65 | 93.95 | 91.3 | 72273 |
| 1720629000 | 91.4 | 2.15 | 2.41 | 89.35 | 91.4 | 89.35 | 26475 |
| 1720542600 | 89.25 | 0.25 | 0.28 | 88.85 | 90.05 | 88.6 | 41653 |
| 1720456200 | 89 | -0.85 | -0.95 | 89.8 | 90.2 | 88.4 | 52580 |
| 1720197000 | 89.85 | 1.05 | 1.18 | 88.95 | 90.25 | 88.95 | 40394 |
| 1720110600 | 88.8 | 1.35 | 1.54 | 87.6 | 88.95 | 87.1 | 38542 |
| 1720024200 | 87.45 | 1 | 1.16 | 86.7 | 87.6 | 86.45 | 77593 |
| 1719937800 | 86.45 | -1.2 | -1.37 | 87.4 | 87.8 | 86.25 | 78975 |
| 1719851400 | 87.65 | 0.2 | 0.23 | 88.2 | 89.45 | 87.5 | 44718 |
| 1719592200 | 87.45 | -1.45 | -1.63 | 88.9 | 89.4 | 87.45 | 70813 |
| 1719505800 | 88.9 | -1.45 | -1.60 | 90.1 | 90.1 | 88.2 | 42714 |
| 1719419400 | 90.35 | -0.95 | -1.04 | 91.4 | 91.85 | 89.45 | 54415 |
| 1719333000 | 91.3 | -0.8 | -0.87 | 92.15 | 93 | 91.1 | 46923 |
| 1719246600 | 92.1 | -0.7 | -0.75 | 92.35 | 93.35 | 91.6 | 53960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
