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 | 3.199999 | 4.03022544081 | 79.4 | 83.7 | 78.8 | 38011 | 81.13264493 | DE |
| 4 | -7.100001 | -7.91527424749 | 89.7 | 93.7 | 78.8 | 37922 | 85.49843203 | DE |
| 12 | 8.299999 | 11.1709273217 | 74.3 | 108 | 72.2 | 60231 | 92.64591892 | DE |
| 26 | 10.399999 | 14.4044307479 | 72.2 | 108 | 66.9 | 46256 | 84.12862627 | DE |
| 52 | 14.699999 | 21.6494830633 | 67.9 | 108 | 59.85 | 49598 | 76.26655526 | DE |
| 156 | -36.100001 | -30.4128062342 | 118.7 | 123.6 | 58.8 | 60176 | 86.7698885 | DE |
| 260 | -101.000001 | -55.0108937908 | 183.6 | 270 | 58.8 | 54680 | 120.26285885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 82.7 | 1.2 | 1.47 | 81.2 | 83.099999 | 80.8 | 28057 |
| 1732829220 | 81.5 | -0.5 | -0.61 | 80.9 | 82.4 | 80.8 | 19110 |
| 1732742820 | 82 | 0.7 | 0.86 | 82.7 | 83.7 | 81.9 | 44642 |
| 1732656420 | 81.3 | -0.4 | -0.49 | 82.3 | 82.4 | 81 | 25744 |
| 1732570020 | 81.7 | 1.9 | 2.38 | 80.099999 | 81.8 | 79.599999 | 44189 |
| 1732310820 | 79.8 | -2 | -2.44 | 79.4 | 80.5 | 78.8 | 56369 |
| 1732224420 | 81.8 | -0.5 | -0.61 | 82.4 | 83 | 81.3 | 22790 |
| 1732138020 | 82.3 | 0 | 0.00 | 82.2 | 83 | 81.8 | 24567 |
| 1732051620 | 82.3 | -2.2 | -2.60 | 82.599999 | 83.3 | 82 | 28871 |
| 1731965220 | 84.5 | 0.6 | 0.72 | 84.099999 | 84.599999 | 83.2 | 31514 |
| 1731705960 | 83.9 | -2.1 | -2.44 | 85.2 | 90 | 82.8 | 79192 |
| 1731619560 | 86 | -1 | -1.15 | 86 | 87 | 85.3 | 52300 |
| 1731533160 | 87 | 0.6 | 0.69 | 87.2 | 88.1 | 86.3 | 32135 |
| 1731446820 | 86.4 | -3.2 | -3.57 | 87.5 | 87.8 | 85.8 | 49143 |
| 1731360420 | 89.6 | 1.7 | 1.93 | 89.9 | 91.1 | 89.2 | 54432 |
| 1731101220 | 87.9 | -5 | -5.38 | 90.7 | 90.7 | 87.2 | 54355 |
| 1731014760 | 92.9 | 3 | 3.34 | 91.1 | 93.7 | 91.1 | 41460 |
| 1730928360 | 89.9 | -1.1 | -1.21 | 89.8 | 90.6 | 88.5 | 44198 |
| 1730841960 | 91 | 0.4 | 0.44 | 92.3 | 93.1 | 90.6 | 15006 |
| 1730755560 | 90.6 | 0.5 | 0.55 | 90.5 | 91.3 | 90.3 | 19309 |
| 1730496360 | 90.1 | 0 | 0.00 | 89.7 | 90.5 | 89.5 | 19109 |
| 1730409960 | 90.1 | -0.9 | -0.99 | 90.2 | 90.6 | 89 | 45920 |
| 1730323560 | 91 | -1.8 | -1.94 | 91.4 | 91.9 | 90.2 | 24641 |
| 1730237160 | 92.8 | 0.2 | 0.22 | 92.7 | 95.6 | 92.2 | 35164 |
| 1730150760 | 92.6 | 2.4 | 2.66 | 93 | 93.5 | 91.4 | 39132 |
| 1729888020 | 90.2 | 1.4 | 1.58 | 90.8 | 91.4 | 89.9 | 31752 |
| 1729801560 | 88.8 | -2.1 | -2.31 | 89.6 | 90.1 | 88.4 | 39921 |
| 1729715160 | 90.9 | -1.9 | -2.05 | 92.8 | 93.2 | 90.6 | 36978 |
| 1729628760 | 92.8 | -0.2 | -0.22 | 92 | 94.3 | 91.7 | 49349 |
| 1729542360 | 93 | -1.2 | -1.27 | 92.3 | 93.6 | 91.3 | 37666 |
| 1729283160 | 94.2 | 1.6 | 1.73 | 94.9 | 96.8 | 93.7 | 55876 |
| 1729196760 | 92.6 | -1.9 | -2.01 | 94.9 | 94.9 | 91.9 | 44236 |
| 1729110360 | 94.5 | 1.1 | 1.18 | 94.1 | 95.6 | 93.4 | 38435 |
| 1729023960 | 93.4 | -5.2 | -5.27 | 95.9 | 95.9 | 93.4 | 119063 |
| 1728937620 | 98.6 | -2.2 | -2.18 | 99.5 | 100.6 | 98.1 | 68808 |
| 1728678360 | 100.8 | 0.9 | 0.90 | 99.7 | 101.6 | 97.8 | 90511 |
| 1728591960 | 99.9 | 1.3 | 1.32 | 100.2 | 101.6 | 98.4 | 78406 |
| 1728505560 | 98.6 | -1.4 | -1.40 | 98.8 | 99.9 | 96 | 139291 |
| 1728419160 | 100 | -7.2 | -6.72 | 100.8 | 102.2 | 96.5 | 195377 |
| 1728332760 | 107.2 | 2.8 | 2.68 | 107.6 | 107.8 | 103.2 | 113478 |
| 1728073560 | 104.4 | 2 | 1.95 | 105.4 | 106.6 | 103.6 | 95112 |
| 1727987220 | 102.4 | -2 | -1.92 | 103.6 | 104.6 | 99.6 | 74455 |
| 1727900820 | 104.4 | 2.4 | 2.35 | 105.8 | 108 | 101.6 | 248255 |
| 1727814420 | 102 | 6.7 | 7.03 | 95.4 | 102 | 94.6 | 74468 |
| 1727728020 | 95.3 | -0.9 | -0.94 | 103 | 103.4 | 95.3 | 209460 |
| 1727468760 | 96.2 | 2.2 | 2.34 | 93.6 | 97.8 | 93.4 | 153831 |
| 1727382360 | 94 | 8.2 | 9.56 | 90 | 94.5 | 90 | 162568 |
| 1727295960 | 85.8 | -1 | -1.15 | 84.8 | 86.4 | 83.3 | 74031 |
| 1727209560 | 86.8 | 5.9 | 7.29 | 84.099999 | 87.3 | 84 | 109474 |
| 1727123160 | 80.9 | 1.7 | 2.15 | 80.099999 | 81.9 | 79.8 | 42821 |
| 1726864020 | 79.2 | 0.1 | 0.13 | 79.7 | 80.2 | 78.9 | 43701 |
| 1726777560 | 79.099999 | 3.1 | 4.08 | 79.099999 | 79.4 | 78.099999 | 64488 |
| 1726691220 | 76 | -0.2 | -0.26 | 76.099999 | 76.4 | 75.599999 | 7933 |
| 1726604760 | 76.2 | 1.2 | 1.60 | 76.2 | 77.099999 | 76.099999 | 29220 |
| 1726518420 | 75 | -1.5 | -1.96 | 75.8 | 75.9 | 74.9 | 12304 |
| 1726259160 | 76.5 | -0.6 | -0.78 | 76.599999 | 76.8 | 74.8 | 27278 |
| 1726172760 | 77.099999 | 0.2 | 0.26 | 77.7 | 77.8 | 77 | 30173 |
| 1726086360 | 76.9 | 1 | 1.32 | 75.5 | 76.9 | 75.5 | 20447 |
| 1725999960 | 75.9 | 2.2 | 2.99 | 76.2 | 76.4 | 75 | 44407 |
| 1725913620 | 73.7 | 0.5 | 0.68 | 72.599999 | 73.9 | 72.2 | 34887 |
| 1725654360 | 73.2 | -1 | -1.35 | 74.3 | 74.4 | 73.2 | 12105 |
| 1725567960 | 74.2 | -0.3 | -0.40 | 73.599999 | 74.7 | 73.4 | 14261 |
| 1725481560 | 74.5 | -0.1 | -0.13 | 74 | 75.599999 | 74 | 21553 |
| 1725395160 | 74.599999 | 0 | 0.00 | 74.5 | 75.2 | 73.8 | 17785 |
| 1725308760 | 74.599999 | -0.8 | -1.06 | 74.5 | 74.599999 | 73.7 | 27719 |
| 1725049560 | 75.4 | 2.3 | 3.15 | 75.4 | 76.8 | 74.7 | 78407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
