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 | -8.7 | -8.47953216374 | 102.6 | 105 | 93 | 227 | 98.1090669 | DE |
| 4 | -19.9 | -17.4868189807 | 113.8 | 120.4 | 93 | 156 | 107.69213303 | DE |
| 12 | -14.5 | -13.3763837638 | 108.4 | 128 | 93 | 142 | 111.57086157 | DE |
| 26 | -24.1 | -20.4237288136 | 118 | 128 | 93 | 110 | 114.21916248 | DE |
| 52 | -14.7 | -13.5359116022 | 108.6 | 140.19999 | 93 | 97 | 118.36683894 | DE |
| 156 | 7.2 | 8.3044982699 | 86.7 | 140.19999 | 72 | 111 | 109.59840808 | DE |
| 260 | 7.2 | 8.3044982699 | 86.7 | 140.19999 | 72 | 111 | 109.59840808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 93 | -3.7 | -3.83 | 96.1 | 96.4 | 93 | 375 |
| 1741642020 | 96.7 | -2.3 | -2.32 | 101.2 | 101.2 | 96.7 | 283 |
| 1741382820 | 99 | -3.6 | -3.51 | 102 | 102 | 99 | 96 |
| 1741296420 | 102.6 | -2.4 | -2.29 | 104 | 104 | 101 | 168 |
| 1741210020 | 105 | 2.4 | 2.34 | 102.6 | 105 | 101.4 | 214 |
| 1741123620 | 102.6 | -4.4 | -4.11 | 106.8 | 107.6 | 101 | 233 |
| 1741037220 | 107 | -2.4 | -2.19 | 110 | 111.6 | 107 | 79 |
| 1740778020 | 109.4 | -2.6 | -2.32 | 110.8 | 110.8 | 109 | 250 |
| 1740691620 | 112 | -1 | -0.88 | 113.2 | 113.2 | 112 | 65 |
| 1740605220 | 113 | 0.4 | 0.36 | 112.2 | 113.2 | 112.2 | 169 |
| 1740518820 | 112.6 | -3.4 | -2.93 | 114.2 | 114.8 | 112.6 | 51 |
| 1740432420 | 116 | 3 | 2.65 | 114 | 116.8 | 114 | 89 |
| 1740173220 | 113 | -2.2 | -1.91 | 115 | 115 | 112.2 | 156 |
| 1740086820 | 115.2 | -2.2 | -1.87 | 115.2 | 115.2 | 115.2 | 47 |
| 1740000420 | 117.4 | -0.8 | -0.68 | 117 | 117.4 | 116.8 | 198 |
| 1739914020 | 118.2 | -0.8 | -0.67 | 120 | 120 | 117.6 | 203 |
| 1739827620 | 119 | -1.2 | -1.00 | 120.4 | 120.4 | 118.8 | 48 |
| 1739568420 | 120.2 | 6.2 | 5.44 | 114.6 | 120.2 | 114.6 | 184 |
| 1739482020 | 114 | -0.6 | -0.52 | 114 | 115 | 113.6 | 99 |
| 1739395620 | 114.6 | 1.6 | 1.42 | 113.8 | 114.6 | 113 | 120 |
| 1739309220 | 113 | 1.2 | 1.07 | 113.2 | 113.2 | 113 | 149 |
| 1739222820 | 111.8 | -1.4 | -1.24 | 113.8 | 113.8 | 111.8 | 87 |
| 1738963620 | 113.2 | 0.2 | 0.18 | 113.2 | 113.2 | 113.2 | 2 |
| 1738877220 | 113 | 2 | 1.80 | 113 | 113 | 113 | 5 |
| 1738790820 | 111 | -2.6 | -2.29 | 112.4 | 112.4 | 111 | 45 |
| 1738704420 | 113.6 | 4.6 | 4.22 | 109.4 | 113.6 | 109.4 | 383 |
| 1738618020 | 109 | -10.4 | -8.71 | 117 | 117 | 105 | 378 |
| 1738358820 | 119.4 | -5 | -4.02 | 120 | 120.6 | 119.4 | 58 |
| 1738272420 | 124.4 | 0 | 0.00 | 124.4 | 124.4 | 124.4 | 0 |
| 1738186020 | 124.4 | 0 | 0.00 | 124.4 | 124.4 | 124.4 | 0 |
| 1738099620 | 124.4 | -1.2 | -0.96 | 125.2 | 125.2 | 124.4 | 113 |
| 1738013220 | 125.6 | -1.4 | -1.10 | 127.4 | 127.4 | 125.6 | 195 |
| 1737754020 | 127 | -1 | -0.78 | 127 | 127 | 127 | 20 |
| 1737667620 | 128 | 6 | 4.92 | 125 | 128 | 125 | 39 |
| 1737581220 | 122 | 3.6 | 3.04 | 120.2 | 122 | 120 | 35 |
| 1737494820 | 118.4 | 0.8 | 0.68 | 117.8 | 118.4 | 117.8 | 105 |
| 1737408420 | 117.6 | 0 | 0.00 | 118 | 118 | 117.4 | 237 |
| 1737149220 | 117.6 | -1 | -0.84 | 118.2 | 119.4 | 117.6 | 17 |
| 1737062820 | 118.6 | 0 | 0.00 | 118.6 | 118.6 | 118.6 | 0 |
| 1736976420 | 118.6 | 3 | 2.60 | 115.8 | 118.6 | 115.8 | 228 |
| 1736890020 | 115.6 | 0.6 | 0.52 | 116.8 | 116.8 | 115.6 | 215 |
| 1736803620 | 115 | -0.8 | -0.69 | 114.8 | 115 | 114.8 | 36 |
| 1736544420 | 115.8 | -1.4 | -1.19 | 117 | 117 | 115.8 | 43 |
| 1736458020 | 117.2 | 0 | 0.00 | 117.2 | 117.2 | 117.2 | 0 |
| 1736371620 | 117.2 | 1.4 | 1.21 | 115.2 | 117.2 | 115.2 | 103 |
| 1736285220 | 115.8 | 0.8 | 0.70 | 116.6 | 117.2 | 115.8 | 403 |
| 1736198820 | 115 | 1.6 | 1.41 | 114.2 | 115 | 114.2 | 139 |
| 1735939620 | 113.4 | 0.4 | 0.35 | 112.4 | 113.4 | 112.4 | 67 |
| 1735853220 | 113 | 3 | 2.73 | 112.4 | 113 | 112.4 | 91 |
| 1735594020 | 110 | 1 | 0.92 | 109.6 | 110 | 109.6 | 115 |
| 1735334820 | 109 | -0.8 | -0.73 | 110.8 | 110.8 | 107.8 | 139 |
| 1734989220 | 109.8 | 0.8 | 0.73 | 109.8 | 109.8 | 109.8 | 35 |
| 1734730020 | 109 | -1 | -0.91 | 107.4 | 109 | 107.4 | 22 |
| 1734643620 | 110 | 3 | 2.80 | 106 | 111.2 | 105.2 | 505 |
| 1734557220 | 107 | -1.4 | -1.29 | 108.4 | 108.4 | 107 | 95 |
| 1734470820 | 108.4 | -1.4 | -1.28 | 109.4 | 109.4 | 108.2 | 190 |
| 1734384420 | 109.8 | 1.8 | 1.67 | 108.4 | 110.6 | 108.4 | 93 |
| 1734125220 | 108 | -0.4 | -0.37 | 109 | 109 | 106 | 66 |
| 1734038820 | 108.4 | -1.6 | -1.45 | 111 | 111 | 108.4 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
