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 | 11.41 | 13.3309966118 | 85.59 | 102.62 | 85.2 | 62479 | 95.12104948 | DE |
| 4 | 0.78 | 0.810642278113 | 96.22 | 106.76 | 80.41 | 68618 | 91.94365541 | DE |
| 12 | -6.9 | -6.64100096246 | 103.9 | 106.76 | 80.41 | 32320 | 94.11328227 | DE |
| 26 | -24.86 | -20.4004595437 | 121.86 | 126.36 | 74.61 | 26808 | 94.06811121 | DE |
| 52 | 20.94 | 27.5308966605 | 76.06 | 147.63999 | 72.5 | 22122 | 101.44616819 | DE |
| 156 | 12.54 | 14.8472649775 | 84.46 | 147.63999 | 45.41 | 11178 | 88.86933064 | DE |
| 260 | 46.19 | 90.9073017123 | 50.81 | 147.63999 | 30.625 | 10451 | 77.99206835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 97.15 | -0.83 | -0.85 | 96.5 | 97.93 | 94.43 | 20758 |
| 1736458020 | 97.98 | 1.55 | 1.61 | 96.38 | 98.59 | 96 | 10136 |
| 1736371620 | 96.43 | -2.13 | -2.16 | 99.49 | 101.08 | 95.42 | 48541 |
| 1736285220 | 98.56 | 3.05 | 3.19 | 100.02 | 102.62 | 97.76 | 100160 |
| 1736198820 | 95.51 | 8.29 | 9.50 | 89.05 | 97.73 | 88.4 | 93642 |
| 1735939620 | 87.22 | 2.18 | 2.56 | 85.59 | 87.45 | 85.2 | 59914 |
| 1735853220 | 85.04 | 1.14 | 1.36 | 82.599999 | 85.25 | 81.91 | 39723 |
| 1735594020 | 83.9 | -1.05 | -1.24 | 85.2 | 85.2 | 83.58 | 14931 |
| 1735334820 | 84.95 | -1.15 | -1.34 | 86.25 | 86.49 | 84.11 | 33673 |
| 1734989220 | 86.1 | -0.12 | -0.14 | 87.52 | 87.99 | 84.91 | 38211 |
| 1734730020 | 86.22 | 2.25 | 2.68 | 82.989999 | 86.22 | 80.41 | 96689 |
| 1734643620 | 83.97 | -16.63 | -16.53 | 83.69 | 88.99 | 81.53 | 245690 |
| 1734557220 | 100.6 | -3.04 | -2.93 | 104.28 | 106.76 | 99.18 | 95708 |
| 1734470820 | 103.64 | 0.62 | 0.60 | 103.64 | 105.42 | 102.7 | 47624 |
| 1734384420 | 103.02 | 5.43 | 5.56 | 98.72 | 105.86 | 98.61 | 73062 |
| 1734125220 | 97.59 | 3.57 | 3.80 | 96.22 | 98.34 | 94.63 | 31564 |
| 1734038820 | 94.02 | -3.43 | -3.52 | 97.31 | 97.57 | 93.22 | 17418 |
| 1733952420 | 97.45 | 4.23 | 4.54 | 93.99 | 97.79 | 93.8 | 17972 |
| 1733866020 | 93.22 | -4.21 | -4.32 | 97.43 | 100.76 | 92.5 | 25797 |
| 1733779620 | 97.43 | 1.51 | 1.57 | 96.01 | 98.75 | 94.44 | 24990 |
| 1733520420 | 95.92 | 0.62 | 0.65 | 95.31 | 96.46 | 94.8 | 12525 |
| 1733434020 | 95.3 | -3.05 | -3.10 | 97.89 | 98.5 | 95.02 | 13337 |
| 1733347620 | 98.35 | 3.45 | 3.64 | 95.61 | 98.35 | 94.93 | 12818 |
| 1733261220 | 94.9 | 0.87 | 0.93 | 94.27 | 98.5 | 93.98 | 17307 |
| 1733174820 | 94.03 | 1.22 | 1.31 | 92.99 | 95.32 | 92.21 | 17779 |
| 1732915620 | 92.81 | 0.17 | 0.18 | 93.61 | 93.61 | 91.2 | 20530 |
| 1732829220 | 92.64 | -0.24 | -0.26 | 93.4 | 93.4 | 90.81 | 15046 |
| 1732742820 | 92.88 | -3.41 | -3.54 | 96.81 | 96.81 | 91.34 | 17521 |
| 1732656420 | 96.29 | -3.65 | -3.65 | 99.53 | 99.69 | 95.72 | 11238 |
| 1732570020 | 99.94 | 1.08 | 1.09 | 98.99 | 101.02 | 97.67 | 15929 |
| 1732310820 | 98.86 | 1.06 | 1.08 | 98.3 | 99.5 | 97.61 | 9696 |
| 1732224420 | 97.8 | 4.56 | 4.89 | 92.89 | 98.5 | 92.39 | 15023 |
| 1732138020 | 93.24 | 1.02 | 1.11 | 92.55 | 93.39 | 91.8 | 9051 |
| 1732051620 | 92.22 | 0.08 | 0.09 | 92.54 | 92.74 | 91.01 | 17251 |
| 1731965220 | 92.14 | 0.58 | 0.63 | 92.59 | 92.81 | 90.4 | 15824 |
| 1731705960 | 91.56 | -2.74 | -2.91 | 93.5 | 93.7 | 90.61 | 24808 |
| 1731619560 | 94.3 | -0.27 | -0.29 | 94.56 | 96.78 | 93.77 | 25454 |
| 1731533160 | 94.57 | -3.43 | -3.50 | 97.62 | 97.9 | 94.57 | 24716 |
| 1731446820 | 98 | -3.86 | -3.79 | 102.28 | 102.28 | 96.33 | 26720 |
| 1731360420 | 101.86 | -2.48 | -2.38 | 104.64 | 104.9 | 100.26 | 35403 |
| 1731101220 | 104.34 | -0.6 | -0.57 | 105.48 | 106 | 102.3 | 17751 |
| 1731014760 | 104.94 | 0.48 | 0.46 | 104.16 | 105.42 | 103.12 | 24502 |
| 1730928360 | 104.46 | 8.09 | 8.39 | 99.9 | 104.6 | 99.06 | 42027 |
| 1730841960 | 96.37 | 2.88 | 3.08 | 93.68 | 96.39 | 93.66 | 6853 |
| 1730755560 | 93.49 | 1.15 | 1.25 | 91.81 | 95.25 | 91.66 | 13682 |
| 1730496360 | 92.34 | 0.61 | 0.66 | 92.39 | 92.77 | 91.71 | 9821 |
| 1730409960 | 91.73 | -3.49 | -3.67 | 94.53 | 94.53 | 91.28 | 30492 |
| 1730323560 | 95.22 | -4.13 | -4.16 | 99.79 | 99.79 | 95.22 | 16529 |
| 1730237160 | 99.35 | 1.2 | 1.22 | 98.8 | 100.3 | 97.9 | 12432 |
| 1730150760 | 98.15 | -1.95 | -1.95 | 101.04 | 101.16 | 98.08 | 14160 |
| 1729888020 | 100.1 | 1.4 | 1.42 | 99.49 | 101.38 | 99.09 | 12985 |
| 1729801560 | 98.7 | 1.22 | 1.25 | 98.11 | 99.42 | 98 | 24828 |
| 1729715160 | 97.48 | -2.51 | -2.51 | 99.78 | 100.78 | 96.1 | 20645 |
| 1729628760 | 99.99 | -0.83 | -0.82 | 100.68 | 100.78 | 98.43 | 16788 |
| 1729542360 | 100.82 | -1.46 | -1.43 | 102.1 | 102.9 | 99.55 | 19335 |
| 1729283160 | 102.28 | -1.22 | -1.18 | 103.9 | 106 | 101.28 | 21350 |
| 1729196760 | 103.5 | 2.9 | 2.88 | 101.34 | 105.28 | 100.82 | 39214 |
| 1729110360 | 100.6 | 4.78 | 4.99 | 96.49 | 100.98 | 95.35 | 22359 |
| 1729023960 | 95.82 | -3.57 | -3.59 | 99.74 | 100.08 | 94.3 | 27313 |
| 1728937620 | 99.39 | 1.49 | 1.52 | 97.86 | 99.65 | 97.51 | 20117 |
| 1728678360 | 97.9 | 1.04 | 1.07 | 96.99 | 98.33 | 96.3 | 17106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
