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 | -4.54 | -7.07937002963 | 64.13 | 66.68 | 59.02 | 9454 | 62.92663388 | DE |
| 4 | -34.87 | -36.9150963371 | 94.46 | 96.53 | 54.27 | 6381 | 71.04100396 | DE |
| 12 | -42.85 | -41.8293635299 | 102.44 | 103.08 | 54.27 | 6304 | 84.99748366 | DE |
| 26 | -42.67 | -41.7269704674 | 102.26 | 106.76 | 54.27 | 6118 | 90.20400389 | DE |
| 52 | -54.21 | -47.6362038664 | 113.8 | 147.72 | 54.27 | 4735 | 96.59414858 | DE |
| 156 | -6.81 | -10.2560240964 | 66.4 | 147.72 | 45.87 | 2147 | 90.24416518 | DE |
| 260 | 16.26 | 37.5259635357 | 43.33 | 147.72 | 36.145 | 1688 | 84.40901021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 59.59 | -2.2 | -3.56 | 61.96 | 62.61 | 59.02 | 3894 |
| 1744818900 | 61.79 | -1.72 | -2.71 | 60 | 61.79 | 59.1 | 5390 |
| 1744732500 | 63.51 | 0.41 | 0.65 | 63.15 | 64.2 | 62.34 | 5229 |
| 1744646100 | 63.1 | -1.2 | -1.87 | 64.129999 | 66.68 | 63 | 17743 |
| 1744386900 | 64.3 | 0 | 0.00 | 64.3 | 64.3 | 64.3 | 0 |
| 1744300500 | 64.3 | 0 | 0.00 | 64.3 | 64.3 | 64.3 | 0 |
| 1744214100 | 64.3 | 0 | 0.00 | 64.3 | 64.3 | 64.3 | 0 |
| 1744127700 | 64.3 | 4.06 | 6.74 | 63.4 | 66.54 | 63 | 13280 |
| 1744041300 | 60.24 | -9.66 | -13.82 | 54.88 | 62.98 | 54.27 | 15134 |
| 1743782100 | 69.9 | 0 | 0.00 | 69.9 | 69.9 | 69.9 | 0 |
| 1743695700 | 69.9 | -10.89 | -13.48 | 76.57 | 77.73 | 69.39 | 11539 |
| 1743609300 | 80.79 | -1.13 | -1.38 | 81.59 | 81.75 | 80.2 | 591 |
| 1743522900 | 81.92 | 3.22 | 4.09 | 80.7 | 82.11 | 79.93 | 2136 |
| 1743436500 | 78.7 | -3.9 | -4.72 | 79.69 | 80.3 | 78 | 5311 |
| 1743180900 | 82.6 | -1.71 | -2.03 | 83.3 | 84.82 | 81.15 | 970 |
| 1743094500 | 84.31 | -1.39 | -1.62 | 85 | 86.07 | 83.15 | 3696 |
| 1743008100 | 85.7 | -1.9 | -2.17 | 88.02 | 89.32 | 85.7 | 3981 |
| 1742921700 | 87.6 | -2.06 | -2.30 | 88.06 | 89.75 | 86.97 | 1198 |
| 1742835300 | 89.66 | 1.92 | 2.19 | 88.33 | 90.9 | 87.5 | 2782 |
| 1742576100 | 87.74 | -7.28 | -7.66 | 95.92 | 96.32 | 86.63 | 10734 |
| 1742489700 | 95.02 | 1.32 | 1.41 | 94.46 | 96.53 | 92.95 | 2382 |
| 1742403300 | 93.7 | -0.03 | -0.03 | 92.8 | 94.21 | 92.67 | 745 |
| 1742316900 | 93.73 | 0.06 | 0.06 | 94.54 | 94.8 | 92.38 | 1511 |
| 1742230500 | 93.67 | 0.95 | 1.02 | 91.8 | 94.17 | 91.8 | 2649 |
| 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 | -3.5 | -4.14 | 83.74 | 84.21 | 81.03 | 3984 |
| 1741366500 | 84.53 | -0.37 | -0.44 | 82.79 | 85.87 | 82.66 | 3660 |
| 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 | 88.37 | 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 | -2.34 | -2.27 | 102.44 | 103.08 | 99.5 | 11160 |
| 1737564900 | 103.14 | 0 | 0.00 | 103.14 | 103.14 | 103.14 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
