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 | 13 | 17.9458862507 | 72.44 | 87.94 | 71.68 | 441 | 84.73395639 | DE |
| 4 | -17.26 | -16.8062317429 | 102.7 | 109.45 | 71.5 | 428 | 82.27724018 | DE |
| 12 | -11.12 | -11.5161557581 | 96.56 | 109.45 | 71.5 | 274 | 88.4607624 | DE |
| 26 | 13.66 | 19.0303705768 | 71.78 | 115.65 | 70.5 | 283 | 90.9171959 | DE |
| 52 | 23.46 | 37.8509196515 | 61.98 | 115.65 | 46.88 | 309 | 73.71861582 | DE |
| 156 | 23.14 | 37.1428571429 | 62.3 | 115.65 | 46.88 | 285 | 72.43119702 | DE |
| 260 | 23.14 | 37.1428571429 | 62.3 | 115.65 | 46.88 | 285 | 72.43119702 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 85.14 | -0.92 | -1.07 | 87.04 | 87.94 | 85.14 | 365 |
| 1732570020 | 86.06 | -0.9 | -1.03 | 86.26 | 86.48 | 84.8 | 938 |
| 1732310820 | 86.96 | 4.22 | 5.10 | 84.14 | 87.12 | 84.14 | 512 |
| 1732224420 | 82.739999 | 0.74 | 0.90 | 82.08 | 82.739999 | 82.08 | 110 |
| 1732138020 | 82 | 7.08 | 9.45 | 75.78 | 82.16 | 75.78 | 587 |
| 1732051620 | 74.92 | 2.72 | 3.77 | 72.44 | 74.92 | 71.68 | 57 |
| 1731965220 | 72.2 | -1 | -1.37 | 73.56 | 73.56 | 71.5 | 254 |
| 1731705960 | 73.2 | -5.56 | -7.06 | 75.599999 | 75.599999 | 73.2 | 60 |
| 1731619560 | 78.76 | 2.44 | 3.20 | 75.56 | 78.76 | 75.56 | 263 |
| 1731533160 | 76.319999 | -3.76 | -4.70 | 77.9 | 77.9 | 76.319999 | 1263 |
| 1731446820 | 80.08 | 1.34 | 1.70 | 78.7 | 80.38 | 78.7 | 344 |
| 1731360420 | 78.739999 | -2.1 | -2.60 | 82.42 | 83.16 | 77.2 | 676 |
| 1731101220 | 80.84 | -1.12 | -1.37 | 82.36 | 82.36 | 80.319999 | 126 |
| 1731014760 | 81.959999 | -1.12 | -1.35 | 85 | 87.8 | 81.959999 | 984 |
| 1730928360 | 83.08 | -20.72 | -19.96 | 109.45 | 109.45 | 81.2 | 1991 |
| 1730841960 | 103.8 | -1.95 | -1.84 | 103.8 | 103.8 | 103.8 | 10 |
| 1730755560 | 105.75 | 4.05 | 3.98 | 101.75 | 105.75 | 101.75 | 114 |
| 1730496360 | 101.7 | 1.84 | 1.84 | 101.7 | 101.7 | 101.7 | 50 |
| 1730409960 | 99.86 | -1.44 | -1.42 | 98.76 | 99.86 | 98.3 | 77 |
| 1730323560 | 101.3 | -2.45 | -2.36 | 101.3 | 101.3 | 101.3 | 17 |
| 1730237160 | 103.75 | 1.2 | 1.17 | 102.7 | 103.75 | 97.76 | 123 |
| 1730147220 | 102.55 | 0 | 0.00 | 102.55 | 102.55 | 102.55 | 0 |
| 1729888020 | 102.55 | -2.25 | -2.15 | 102.3 | 102.55 | 102.3 | 110 |
| 1729801560 | 104.8 | 3.35 | 3.30 | 103.8 | 104.8 | 102.75 | 110 |
| 1729715160 | 101.45 | -1.45 | -1.41 | 102.3 | 102.3 | 101.45 | 455 |
| 1729628760 | 102.9 | 0 | 0.00 | 102.9 | 102.9 | 102.9 | 0 |
| 1729542360 | 102.9 | -3.1 | -2.92 | 108.05 | 108.15 | 102.9 | 120 |
| 1729283160 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1729196760 | 106 | 2.45 | 2.37 | 105.35 | 106 | 105.25 | 76 |
| 1729110360 | 103.55 | 0.95 | 0.93 | 103.6 | 104 | 103.55 | 89 |
| 1729024020 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1728937620 | 102.6 | 1.15 | 1.13 | 103.25 | 103.25 | 102.6 | 303 |
| 1728678360 | 101.45 | 3.91 | 4.01 | 100.95 | 101.45 | 100.95 | 221 |
| 1728591960 | 97.54 | -0.28 | -0.29 | 97.54 | 97.54 | 97.54 | 81 |
| 1728505560 | 97.82 | 0 | 0.00 | 97.82 | 97.82 | 97.82 | 0 |
| 1728419160 | 97.82 | 0.54 | 0.56 | 99 | 99 | 97.82 | 16 |
| 1728332760 | 97.28 | -1.28 | -1.30 | 98.22 | 98.22 | 97.28 | 61 |
| 1728073560 | 98.56 | 2.84 | 2.97 | 97.86 | 98.56 | 97.86 | 88 |
| 1727987220 | 95.72 | 0 | 0.00 | 95.72 | 95.72 | 95.72 | 0 |
| 1727900820 | 95.72 | -0.9 | -0.93 | 95.12 | 95.72 | 95.12 | 55 |
| 1727814420 | 96.62 | -1.92 | -1.95 | 99.58 | 99.58 | 96.62 | 10 |
| 1727728020 | 98.54 | 1.8 | 1.86 | 96.12 | 98.54 | 96.12 | 144 |
| 1727468760 | 96.74 | 4.02 | 4.34 | 94.28 | 96.84 | 94.28 | 272 |
| 1727382360 | 92.72 | -6.28 | -6.34 | 97.8 | 97.8 | 92.1 | 157 |
| 1727295960 | 99 | -1.05 | -1.05 | 99 | 99 | 99 | 161 |
| 1727209560 | 100.05 | -1.65 | -1.62 | 100.6 | 100.6 | 100 | 150 |
| 1727123160 | 101.7 | 3.98 | 4.07 | 98.18 | 101.7 | 98.18 | 415 |
| 1726863960 | 97.72 | 0 | 0.00 | 97.72 | 97.72 | 97.72 | 0 |
| 1726777560 | 97.72 | 0.22 | 0.23 | 99.8 | 100.15 | 97.72 | 314 |
| 1726691220 | 97.5 | 2.08 | 2.18 | 96.5 | 97.5 | 96.42 | 75 |
| 1726604760 | 95.42 | -0.42 | -0.44 | 96.46 | 97.6 | 95.42 | 455 |
| 1726518420 | 95.84 | 1.36 | 1.44 | 95.6 | 95.84 | 94.82 | 270 |
| 1726259160 | 94.48 | 0.2 | 0.21 | 94.38 | 95.18 | 94.38 | 32 |
| 1726172760 | 94.28 | 4.48 | 4.99 | 94.66 | 94.72 | 94.28 | 63 |
| 1726086360 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1725999960 | 89.8 | -2.76 | -2.98 | 90.18 | 90.18 | 89.8 | 135 |
| 1725913560 | 92.56 | 0 | 0.00 | 92.56 | 92.56 | 92.56 | 0 |
| 1725654360 | 92.56 | -3.12 | -3.26 | 95 | 95 | 92.54 | 466 |
| 1725567960 | 95.68 | -1.18 | -1.22 | 95.68 | 95.68 | 95.68 | 15 |
| 1725481560 | 96.86 | -1.84 | -1.86 | 96.26 | 96.86 | 96.26 | 215 |
| 1725395160 | 98.7 | 4.42 | 4.69 | 96.56 | 98.7 | 96.56 | 262 |
| 1725308760 | 94.28 | 0 | 0.00 | 94.28 | 94.28 | 94.28 | 0 |
| 1725049560 | 94.28 | 0 | 0.00 | 94.28 | 94.28 | 94.28 | 0 |
| 1724963160 | 94.28 | -0.86 | -0.90 | 99 | 99 | 94.28 | 112 |
| 1724876760 | 95.14 | -0.66 | -0.69 | 95.14 | 95.14 | 95.14 | 10 |
| 1724790420 | 95.8 | 0 | 0.00 | 96.88 | 96.88 | 95.8 | 27 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
