News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.75 | 11.7767846358 | 82.79 | 94.15 | 79 | 5456 | 84.37442616 | DE |
| 4 | 1.06 | 1.15872321819 | 91.48 | 103 | 79 | 6102 | 91.26733103 | DE |
| 12 | 8.55 | 10.1797833075 | 83.99 | 106.4 | 79 | 7149 | 91.92222965 | DE |
| 26 | 10.36 | 12.6064735945 | 82.18 | 106.76 | 77.49 | 5777 | 93.19629509 | DE |
| 52 | 6.12 | 7.0816940523 | 86.42 | 147.72 | 72.23 | 4585 | 99.58591035 | DE |
| 156 | 25.58 | 38.201911589 | 66.96 | 147.72 | 45.87 | 2020 | 91.17793169 | DE |
| 260 | 58.57 | 172.416838387 | 33.97 | 147.72 | 31 | 1619 | 84.39857126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 92.72 | 3.77 | 4.24 | 89.49 | 94.15 | 89.36 | 5753 |
| 1741884900 | 88.95 | 1.1 | 1.25 | 87.1 | 90.13 | 86.39 | 5002 |
| 1741798500 | 87.85 | 7.05 | 8.73 | 82.7 | 88.27 | 82.7 | 5850 |
| 1741712100 | 80.8 | -0.23 | -0.28 | 80.72 | 81.88 | 79 | 8565 |
| 1741625700 | 81.03 | -3.53 | -4.17 | 83.74 | 84.21 | 81.03 | 3984 |
| 1741366500 | 84.56 | -0.34 | -0.40 | 82.79 | 85.87 | 82.66 | 3880 |
| 1741280100 | 84.9 | -0.05 | -0.06 | 88.8 | 88.8 | 83.44 | 8841 |
| 1741193700 | 84.95 | 1.2 | 1.43 | 87 | 87.27 | 84.48 | 2381 |
| 1741107300 | 83.75 | -6.58 | -7.28 | 86.05 | 86.59 | 82.84 | 4298 |
| 1741020900 | 90.33 | 0.03 | 0.03 | 90.71 | 91.6 | 88.41 | 6780 |
| 1740761700 | 90.3 | -1.46 | -1.59 | 88.57 | 90.5 | 86.62 | 8629 |
| 1740675300 | 91.76 | -2.47 | -2.62 | 94.2 | 95.45 | 90.23 | 5919 |
| 1740588900 | 94.23 | 5.13 | 5.76 | 89.91 | 94.23 | 89.91 | 5441 |
| 1740502500 | 89.1 | -4.31 | -4.61 | 90.42 | 91.17 | 88.6 | 7897 |
| 1740416100 | 93.41 | -2.76 | -2.87 | 95.11 | 95.92 | 92.44 | 6349 |
| 1740156900 | 96.17 | -2.59 | -2.62 | 98.63 | 99.24 | 96.07 | 2545 |
| 1740070500 | 98.76 | -2.4 | -2.37 | 98.63 | 99.85 | 98.31 | 5547 |
| 1739984100 | 101.16 | 0 | 0.00 | 102.5 | 103 | 100.62 | 8565 |
| 1739897700 | 101.16 | 7.37 | 7.86 | 95.53 | 101.2 | 95.12 | 13202 |
| 1739811300 | 93.79 | -0.06 | -0.06 | 97.39 | 97.39 | 88.83 | 1646 |
| 1739552100 | 93.85 | 2.7 | 2.96 | 91.48 | 95.62 | 91.21 | 6715 |
| 1739465700 | 91.15 | 3.39 | 3.86 | 88.19 | 91.22 | 87.65 | 6681 |
| 1739379300 | 87.76 | -4.17 | -4.54 | 90.5 | 91.82 | 84.61 | 7650 |
| 1739292900 | 91.93 | -0.25 | -0.27 | 92.49 | 93.29 | 91.24 | 2053 |
| 1739206500 | 92.18 | 2.38 | 2.65 | 90.08 | 93.31 | 89.7 | 6699 |
| 1738947300 | 89.8 | -2.48 | -2.69 | 91.78 | 92.31 | 89.74 | 2543 |
| 1738860900 | 92.28 | 4.28 | 4.86 | 89.56 | 92.62 | 89.56 | 4523 |
| 1738774500 | 88 | 0.6 | 0.69 | 87.25 | 88 | 86.51 | 2045 |
| 1738688100 | 87.4 | -0.39 | -0.44 | 88 | 88 | 85.95 | 4314 |
| 1738601700 | 87.79 | -2.56 | -2.83 | 86.47 | 88.5 | 85.12 | 8996 |
| 1738342500 | 90.35 | 2.6 | 2.96 | 88.41 | 90.87 | 87.93 | 5156 |
| 1738256100 | 87.75 | 2.75 | 3.24 | 85.96 | 88.72 | 85.96 | 4332 |
| 1738169700 | 85 | -0.2 | -0.23 | 87.98 | 88.12 | 84.53 | 7613 |
| 1738083300 | 85.2 | -2.61 | -2.97 | 88.95 | 90.09 | 85.2 | 10019 |
| 1737996900 | 87.81 | -10.4 | -10.59 | 93.82 | 93.82 | 87.24 | 29996 |
| 1737737700 | 98.21 | -2.59 | -2.57 | 100.74 | 101.32 | 98.21 | 4467 |
| 1737651300 | 100.8 | -4.52 | -4.29 | 102.44 | 103.08 | 99.5 | 11160 |
| 1737564900 | 105.32 | 2.18 | 2.11 | 106.1 | 106.4 | 103.96 | 5572 |
| 1737478500 | 103.14 | 1.24 | 1.22 | 101.82 | 103.5 | 101.82 | 3430 |
| 1737392100 | 101.9 | 0.3 | 0.30 | 103.4 | 103.4 | 101.72 | 1064 |
| 1737132900 | 101.6 | 0.36 | 0.36 | 99.82 | 102.3 | 99.82 | 2366 |
| 1737046500 | 101.24 | 1.45 | 1.45 | 101.02 | 102.68 | 99.3 | 8568 |
| 1736960100 | 99.79 | 6.17 | 6.59 | 94.22 | 100.3 | 94.09 | 9589 |
| 1736873700 | 93.62 | 0.92 | 0.99 | 94.22 | 95.07 | 92.65 | 4682 |
| 1736787300 | 92.7 | -4.59 | -4.72 | 96.45 | 96.45 | 91.07 | 6320 |
| 1736528100 | 97.29 | 0.99 | 1.03 | 96.65 | 98.02 | 94.56 | 6106 |
| 1736441700 | 96.3 | -0.3 | -0.31 | 95.44 | 96.96 | 95.44 | 2219 |
| 1736355300 | 96.6 | -5.5 | -5.39 | 98.72 | 101.06 | 96 | 16321 |
| 1736268900 | 102.1 | 6.43 | 6.72 | 98.9 | 102.82 | 98.57 | 19302 |
| 1736182500 | 95.67 | 9.67 | 11.24 | 87.5 | 96.28 | 87.01 | 17566 |
| 1735923300 | 86 | 1.37 | 1.62 | 85.6 | 86.65 | 85.08 | 5569 |
| 1735836900 | 84.63 | 1.85 | 2.23 | 82.23 | 84.87 | 81.69 | 6133 |
| 1735577700 | 82.78 | -3.12 | -3.63 | 85.13 | 85.24 | 81.5 | 10857 |
| 1735318500 | 85.9 | 0.01 | 0.01 | 90.5 | 90.5 | 84 | 5496 |
| 1734972900 | 85.89 | 1.92 | 2.29 | 87.1 | 90.97 | 85.07 | 6862 |
| 1734713700 | 83.97 | -0.07 | -0.08 | 83.99 | 84.3 | 80.42 | 14886 |
| 1734627300 | 84.04 | -22.3 | -20.97 | 84 | 90.99 | 81.7 | 55413 |
| 1734540900 | 106.34 | 2.74 | 2.64 | 104.78 | 106.76 | 104.42 | 11001 |
| 1734454500 | 103.6 | -0.02 | -0.02 | 104.98 | 105.78 | 102.54 | 9463 |
| 1734368100 | 103.62 | 7.93 | 8.29 | 100.08 | 105.86 | 98.63 | 15876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
