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 | -10.55 | -13.1218905473 | 80.4 | 85 | 69.2 | 55165 | 82.50208496 | DE |
| 4 | -23.75 | -25.3739316239 | 93.6 | 94.5 | 69.2 | 61242 | 82.18559855 | DE |
| 12 | -19.3 | -21.6489063376 | 89.15 | 104.8 | 69.2 | 53827 | 90.36130297 | DE |
| 26 | -10.45 | -13.0136986301 | 80.3 | 104.8 | 69.2 | 47817 | 84.95933534 | DE |
| 52 | -60.45 | -46.3929393707 | 130.3 | 130.3 | 69.2 | 46695 | 95.44987597 | DE |
| 156 | -57.25 | -45.0432730134 | 127.1 | 161.2 | 69.2 | 38918 | 115.75787146 | DE |
| 260 | 3.5 | 5.27505651846 | 66.35 | 163.3 | 61.8 | 42788 | 109.02865567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 69.85 | -12.85 | -15.54 | 75.7 | 77.85 | 69.2 | 220556 |
| 1745512200 | 82.7 | -0.55 | -0.66 | 82.4 | 82.85 | 79.6 | 47860 |
| 1745425800 | 83.25 | 1.95 | 2.40 | 83.25 | 85 | 82.5 | 67659 |
| 1745339400 | 81.3 | 1.5 | 1.88 | 80.4 | 81.3 | 79.1 | 49976 |
| 1744907400 | 79.8 | -0.85 | -1.05 | 80.65 | 81.25 | 79.35 | 42649 |
| 1744821000 | 80.65 | -2.3 | -2.77 | 82.05 | 82.2 | 80 | 52802 |
| 1744734600 | 82.95 | 2.1 | 2.60 | 81 | 82.95 | 81 | 31662 |
| 1744648200 | 80.85 | 2.3 | 2.93 | 82.15 | 82.15 | 80.4 | 42727 |
| 1744389000 | 78.55 | 1.85 | 2.41 | 78 | 79.35 | 76.1 | 36980 |
| 1744302600 | 76.7 | -0.65 | -0.84 | 87.95 | 88.35 | 76.7 | 115778 |
| 1744216200 | 77.35 | -4.8 | -5.84 | 80 | 80.55 | 76.75 | 78247 |
| 1744129800 | 82.15 | 3.45 | 4.38 | 80.4 | 83.35 | 79.2 | 51745 |
| 1744043400 | 78.7 | -18.3 | -18.87 | 76 | 82.75 | 74.4 | 154256 |
| 1743787800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1743701400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1743615000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1743528600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1743442200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1743183000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1743096600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1743010200 | 97 | 1.45 | 1.52 | 96.2 | 98.2 | 96.15 | 71629 |
| 1742923800 | 95.55 | -1.85 | -1.90 | 97.55 | 98.3 | 95.05 | 62237 |
| 1742837400 | 97.4 | 0.15 | 0.15 | 98.5 | 98.9 | 96 | 58169 |
| 1742578200 | 97.25 | -1.1 | -1.12 | 97.4 | 98.65 | 97.2 | 175876 |
| 1742491800 | 98.35 | -0.25 | -0.25 | 98.2 | 98.7 | 96.95 | 47790 |
| 1742405400 | 98.6 | -0.05 | -0.05 | 98.2 | 99.3 | 97.4 | 71969 |
| 1742319000 | 98.65 | 2.65 | 2.76 | 97.85 | 99.2 | 96.75 | 40005 |
| 1742232600 | 96 | -0.1 | -0.10 | 96.4 | 97.75 | 94.25 | 38187 |
| 1741973400 | 96.1 | 4.6 | 5.03 | 91.75 | 96.1 | 91 | 53037 |
| 1741887000 | 91.5 | -2.9 | -3.07 | 93.5 | 94.05 | 91.5 | 54561 |
| 1741800600 | 94.4 | -0.6 | -0.63 | 95.25 | 96.9 | 93.7 | 47474 |
| 1741714200 | 95 | -3 | -3.06 | 97.8 | 99.4 | 95 | 51603 |
| 1741627800 | 98 | -5.2 | -5.04 | 103 | 103.8 | 98 | 64131 |
| 1741368600 | 103.2 | -1 | -0.96 | 103.4 | 104.8 | 101.1 | 94884 |
| 1741282200 | 104.2 | 10.85 | 11.62 | 95.2 | 104.7 | 94.1 | 111686 |
| 1741195800 | 93.35 | 7.75 | 9.05 | 89.35 | 93.35 | 89.1 | 90471 |
| 1741109400 | 85.6 | -2.75 | -3.11 | 87.5 | 88.75 | 85.55 | 30202 |
| 1741023000 | 88.35 | 0.65 | 0.74 | 90 | 90.85 | 87.8 | 47708 |
| 1740763800 | 87.7 | -1.2 | -1.35 | 87.75 | 89 | 87.1 | 47499 |
| 1740677400 | 88.9 | -2 | -2.20 | 89.4 | 90.45 | 88.75 | 29920 |
| 1740591000 | 90.9 | -1 | -1.09 | 92.15 | 92.45 | 90.6 | 26805 |
| 1740504600 | 91.9 | -3.4 | -3.57 | 94.1 | 95 | 91.6 | 40826 |
| 1740418200 | 95.3 | -1.85 | -1.90 | 97.5 | 99.45 | 94.4 | 43084 |
| 1740159000 | 97.15 | 9.15 | 10.40 | 97.05 | 102 | 95.6 | 139090 |
| 1740072600 | 88 | -1.1 | -1.23 | 88.5 | 89.5 | 87.6 | 32457 |
| 1739986200 | 89.1 | -0.15 | -0.17 | 89.25 | 90.15 | 88.6 | 33991 |
| 1739899800 | 89.25 | -2.35 | -2.57 | 91.4 | 91.4 | 87.95 | 39990 |
| 1739813400 | 91.6 | 0.05 | 0.05 | 91 | 91.6 | 90.6 | 20342 |
| 1739554200 | 91.55 | 1.25 | 1.38 | 90.5 | 91.9 | 90.25 | 37201 |
| 1739467800 | 90.3 | 3.75 | 4.33 | 88 | 90.5 | 87.8 | 40641 |
| 1739381400 | 86.55 | -0.5 | -0.57 | 87.5 | 88 | 85.7 | 24748 |
| 1739295000 | 87.05 | -0.2 | -0.23 | 86.95 | 87.35 | 86.05 | 14940 |
| 1739208600 | 87.25 | 0.25 | 0.29 | 87.3 | 87.95 | 86.25 | 24709 |
| 1738949400 | 87 | -0.75 | -0.85 | 87.75 | 88.25 | 86.75 | 24100 |
| 1738863000 | 87.75 | 0.5 | 0.57 | 87.4 | 88.2 | 86.5 | 25497 |
| 1738776600 | 87.25 | 0.05 | 0.06 | 86.8 | 87.4 | 86.7 | 20968 |
| 1738690200 | 87.2 | 1 | 1.16 | 86.8 | 88 | 86.4 | 28989 |
| 1738603800 | 86.2 | -3.05 | -3.42 | 86.25 | 87 | 85.4 | 37560 |
| 1738344600 | 89.25 | 0.1 | 0.11 | 89.15 | 89.25 | 88.5 | 25973 |
| 1738258200 | 89.15 | -0.1 | -0.11 | 89.75 | 90.2 | 88.9 | 29704 |
| 1738171800 | 89.25 | 0.05 | 0.06 | 88.75 | 90.5 | 88.4 | 40316 |
| 1738085400 | 89.2 | 6.4 | 7.73 | 85.8 | 92.4 | 85.8 | 86133 |
| 1737999000 | 82.8 | 1.9 | 2.35 | 79 | 82.8 | 78.85 | 63942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
