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 | 7.55 | 8.39355197332 | 89.95 | 100.6 | 89.05 | 1279 | 94.18241827 | DE |
| 4 | -13 | -11.7647058824 | 110.5 | 119.5 | 88.05 | 1641 | 103.84975173 | DE |
| 12 | -18.1 | -15.6574394464 | 115.6 | 124.5 | 88.05 | 1675 | 108.65392489 | DE |
| 26 | 18.05 | 22.7186910006 | 79.45 | 132.5 | 78.45 | 2321 | 109.99720169 | DE |
| 52 | 54.34 | 125.903614458 | 43.16 | 132.5 | 42.68 | 2687 | 95.31751443 | DE |
| 156 | 62.96 | 182.281412855 | 34.54 | 132.5 | 34.04 | 2200 | 94.73205856 | DE |
| 260 | 62.96 | 182.281412855 | 34.54 | 132.5 | 34.04 | 2200 | 94.73205856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 97.2 | -2.4 | -2.41 | 99.95 | 100.2 | 94.5 | 477 |
| 1732570020 | 99.6 | 3.95 | 4.13 | 96.85 | 100.6 | 96.8 | 911 |
| 1732310820 | 95.65 | 1 | 1.06 | 93.65 | 98.25 | 93.65 | 1499 |
| 1732224420 | 94.65 | -0.15 | -0.16 | 94.8 | 95.75 | 92.3 | 753 |
| 1732138020 | 94.8 | 4.55 | 5.04 | 91.6 | 97.15 | 91.55 | 1146 |
| 1732051620 | 90.25 | 0.95 | 1.06 | 89.95 | 93 | 89.05 | 2084 |
| 1731965220 | 89.3 | -9.5 | -9.62 | 100.4 | 100.4 | 88.05 | 4602 |
| 1731705960 | 98.8 | -9.7 | -8.94 | 107.9 | 107.9 | 96.05 | 2676 |
| 1731619560 | 108.5 | -1.6 | -1.45 | 110.9 | 110.9 | 106.2 | 1716 |
| 1731533160 | 110.1 | -1.4 | -1.26 | 110.1 | 112.2 | 109.6 | 467 |
| 1731446820 | 111.5 | -6.4 | -5.43 | 117 | 117.3 | 110.1 | 1326 |
| 1731360420 | 117.9 | 3.6 | 3.15 | 114.9 | 119.5 | 114 | 1294 |
| 1731101220 | 114.3 | 5.6 | 5.15 | 111.6 | 118.2 | 111.6 | 1289 |
| 1731014760 | 108.7 | -4.3 | -3.81 | 113 | 114.6 | 107.8 | 1314 |
| 1730928360 | 113 | 4.5 | 4.15 | 108.4 | 119.1 | 108.1 | 3105 |
| 1730841960 | 108.5 | -5.8 | -5.07 | 115.1 | 115.1 | 105.4 | 2440 |
| 1730755560 | 114.3 | 3.3 | 2.97 | 111.4 | 117 | 110.7 | 1730 |
| 1730496360 | 111 | 5.7 | 5.41 | 106.2 | 113.6 | 105.2 | 1861 |
| 1730409960 | 105.3 | -3.4 | -3.13 | 108.1 | 108.4 | 105 | 363 |
| 1730323560 | 108.7 | -1.4 | -1.27 | 110 | 111.5 | 106 | 1809 |
| 1730237160 | 110.1 | -1.2 | -1.08 | 110.5 | 111.7 | 110 | 442 |
| 1730150760 | 111.3 | -0.4 | -0.36 | 112.1 | 113.5 | 110.1 | 1341 |
| 1729888020 | 111.7 | -1.4 | -1.24 | 112.3 | 113.5 | 110.9 | 555 |
| 1729801560 | 113.1 | 0.9 | 0.80 | 110.6 | 114.2 | 109.7 | 1482 |
| 1729715160 | 112.2 | 4.2 | 3.89 | 108.4 | 112.3 | 106.5 | 665 |
| 1729628760 | 108 | -1.6 | -1.46 | 109.1 | 109.8 | 106.1 | 1839 |
| 1729542360 | 109.6 | 3.6 | 3.40 | 108.9 | 110 | 107.5 | 1664 |
| 1729283160 | 106 | -1 | -0.93 | 107.1 | 108.7 | 104 | 977 |
| 1729196760 | 107 | 2.5 | 2.39 | 104.4 | 107.7 | 104 | 2570 |
| 1729110360 | 104.5 | -0.9 | -0.85 | 108 | 108 | 104.1 | 1571 |
| 1729023960 | 105.4 | 1.2 | 1.15 | 104.1 | 110.4 | 103.9 | 1650 |
| 1728937620 | 104.2 | 0.3 | 0.29 | 103.9 | 105 | 102.8 | 2548 |
| 1728678360 | 103.9 | -3.1 | -2.90 | 106.3 | 106.4 | 102.6 | 695 |
| 1728591960 | 107 | 3.1 | 2.98 | 104.2 | 107.9 | 103.1 | 3464 |
| 1728505560 | 103.9 | -4.2 | -3.89 | 107.9 | 107.9 | 102.9 | 1147 |
| 1728419160 | 108.1 | 1.2 | 1.12 | 107.7 | 113 | 106 | 1157 |
| 1728332760 | 106.9 | 5.5 | 5.42 | 101.1 | 109.2 | 101.1 | 1927 |
| 1728073560 | 101.4 | -5 | -4.70 | 105.3 | 105.9 | 100.2 | 2503 |
| 1727987220 | 106.4 | -2.2 | -2.03 | 108.1 | 108.3 | 105.1 | 1126 |
| 1727900820 | 108.6 | -0.4 | -0.37 | 108.2 | 109.7 | 107.7 | 654 |
| 1727814420 | 109 | 1.6 | 1.49 | 108 | 112.3 | 107.8 | 803 |
| 1727728020 | 107.4 | -1.7 | -1.56 | 110.4 | 111.2 | 105.6 | 1172 |
| 1727468760 | 109.1 | -2.9 | -2.59 | 111.5 | 113.4 | 108.2 | 2573 |
| 1727382360 | 112 | -4.8 | -4.11 | 119.3 | 119.3 | 111.1 | 1499 |
| 1727295960 | 116.8 | 1.5 | 1.30 | 114.5 | 118.3 | 114.5 | 409 |
| 1727209560 | 115.3 | 1.4 | 1.23 | 114.5 | 115.9 | 113.3 | 783 |
| 1727123160 | 113.9 | -6.3 | -5.24 | 118.1 | 119.1 | 113.1 | 13325 |
| 1726864020 | 120.2 | -1.8 | -1.48 | 122.1 | 123.5 | 118.6 | 652 |
| 1726777560 | 122 | 2.9 | 2.43 | 120.5 | 124.4 | 119.5 | 1385 |
| 1726691220 | 119.1 | -3.9 | -3.17 | 123.2 | 123.2 | 118.5 | 1280 |
| 1726604760 | 123 | -0.6 | -0.49 | 123.1 | 124 | 121.7 | 992 |
| 1726518420 | 123.6 | 0.5 | 0.41 | 122 | 124.5 | 122 | 481 |
| 1726259160 | 123.1 | 1.5 | 1.23 | 121.7 | 123.6 | 121.3 | 751 |
| 1726172760 | 121.6 | 0.6 | 0.50 | 121.4 | 123.9 | 120 | 664 |
| 1726086360 | 121 | 5.8 | 5.03 | 114.1 | 121.5 | 114.1 | 996 |
| 1725999960 | 115.2 | 3.5 | 3.13 | 113.4 | 117 | 112.5 | 418 |
| 1725913620 | 111.7 | 0.5 | 0.45 | 110.3 | 117 | 108.2 | 5745 |
| 1725654360 | 111.2 | 2.2 | 2.02 | 110.6 | 112.5 | 110.2 | 441 |
| 1725567960 | 109 | -5.1 | -4.47 | 112.8 | 112.8 | 107.6 | 1472 |
| 1725481560 | 114.1 | -3 | -2.56 | 117 | 117.5 | 112.9 | 1655 |
| 1725395160 | 117.1 | 1.5 | 1.30 | 115.6 | 118.7 | 115.6 | 667 |
| 1725308760 | 115.6 | -2.9 | -2.45 | 120.4 | 120.4 | 112.7 | 2103 |
| 1725049560 | 118.5 | 2.4 | 2.07 | 117.5 | 120.6 | 117.5 | 1134 |
| 1724963160 | 116.1 | 0.8 | 0.69 | 114.6 | 118.1 | 114.6 | 956 |
| 1724876760 | 115.3 | 0.4 | 0.35 | 116.7 | 116.7 | 113.9 | 1523 |
| 1724790420 | 114.9 | 0.7 | 0.61 | 114.3 | 115.4 | 111.1 | 690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
