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 | 12.7 | 13.4391534392 | 94.5 | 108.3 | 93.1 | 1473 | 101.68590144 | DE |
| 4 | 10.15 | 10.4585265327 | 97.05 | 108.3 | 88.75 | 1050 | 96.55124774 | DE |
| 12 | -1 | -0.924214417745 | 108.2 | 112 | 88.75 | 818 | 99.54928138 | DE |
| 26 | -10.3 | -8.76595744681 | 117.5 | 143.6 | 88.75 | 703 | 110.51111506 | DE |
| 52 | 15.9 | 17.4151150055 | 91.3 | 143.6 | 88.75 | 538 | 109.01289986 | DE |
| 156 | 24.85 | 30.1760777171 | 82.35 | 143.6 | 63.3 | 253 | 102.37810838 | DE |
| 260 | 16.9 | 18.715393134 | 90.3 | 143.6 | 63.3 | 240 | 102.13894897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 105.5 | 7 | 7.11 | 99.9 | 106.1 | 95.75 | 4435 |
| 1739914020 | 98.5 | 3.6 | 3.79 | 94.5 | 98.5 | 93.3 | 747 |
| 1739827620 | 94.9 | 0.2 | 0.21 | 95.15 | 95.15 | 94.45 | 331 |
| 1739568420 | 94.7 | -0.85 | -0.89 | 95.6 | 96 | 94.45 | 1082 |
| 1739482020 | 95.55 | 2.25 | 2.41 | 94.5 | 95.55 | 93.1 | 771 |
| 1739395620 | 93.3 | -0.65 | -0.69 | 94.5 | 94.5 | 91.2 | 605 |
| 1739309220 | 93.95 | 1.25 | 1.35 | 92.2 | 94 | 92.2 | 482 |
| 1739222820 | 92.7 | 0.2 | 0.22 | 92.25 | 92.7 | 92.2 | 776 |
| 1738963620 | 92.5 | -2.2 | -2.32 | 94.8 | 94.8 | 92.05 | 988 |
| 1738877220 | 94.7 | 5.35 | 5.99 | 90.75 | 95.1 | 90.75 | 3353 |
| 1738790820 | 89.35 | -3.2 | -3.46 | 92.3 | 92.3 | 88.75 | 1246 |
| 1738704420 | 92.55 | -0.45 | -0.48 | 91.95 | 92.55 | 91.95 | 719 |
| 1738618020 | 93 | -1.05 | -1.12 | 92.85 | 93.1 | 91.5 | 813 |
| 1738358820 | 94.05 | -0.55 | -0.58 | 94.95 | 94.95 | 94.05 | 1106 |
| 1738272420 | 94.6 | -0.55 | -0.58 | 96.25 | 96.85 | 94.6 | 592 |
| 1738186020 | 95.15 | 2.3 | 2.48 | 94.8 | 95.75 | 94.65 | 81 |
| 1738099620 | 92.85 | -2.25 | -2.37 | 95 | 96.55 | 92.85 | 386 |
| 1738013220 | 95.1 | -1.65 | -1.71 | 96 | 96.1 | 93.55 | 1105 |
| 1737754020 | 96.75 | -0.25 | -0.26 | 98 | 99.25 | 96.4 | 871 |
| 1737667620 | 97 | -0.3 | -0.31 | 97.05 | 97.5 | 96.75 | 509 |
| 1737581220 | 97.3 | 1.25 | 1.30 | 96.95 | 98.8 | 96.85 | 733 |
| 1737494820 | 96.05 | -0.95 | -0.98 | 96.65 | 96.65 | 94.8 | 869 |
| 1737408420 | 97 | 0.65 | 0.67 | 96 | 97.3 | 95.5 | 1997 |
| 1737149220 | 96.35 | 1.75 | 1.85 | 94.8 | 96.45 | 94.45 | 349 |
| 1737062820 | 94.6 | -0.15 | -0.16 | 95.15 | 95.15 | 93.55 | 399 |
| 1736976420 | 94.75 | 3.95 | 4.35 | 90.85 | 95.25 | 90.85 | 668 |
| 1736890020 | 90.8 | -1.2 | -1.30 | 91.45 | 91.45 | 90.8 | 110 |
| 1736803620 | 92 | -0.75 | -0.81 | 92 | 92.3 | 90.9 | 981 |
| 1736544420 | 92.75 | -8.95 | -8.80 | 98 | 98 | 92 | 1658 |
| 1736458020 | 101.7 | 3 | 3.04 | 98.6 | 101.8 | 98.3 | 898 |
| 1736371620 | 98.7 | -5 | -4.82 | 103.6 | 103.6 | 98.2 | 1591 |
| 1736285220 | 103.7 | -0.2 | -0.19 | 103.2 | 104.2 | 103.1 | 169 |
| 1736198820 | 103.9 | -0.2 | -0.19 | 104.3 | 105.3 | 102.8 | 490 |
| 1735939620 | 104.1 | -0.2 | -0.19 | 104.4 | 104.6 | 103.9 | 122 |
| 1735853220 | 104.3 | 0.9 | 0.87 | 104.4 | 104.8 | 103.9 | 374 |
| 1735594020 | 103.4 | -0.9 | -0.86 | 104.7 | 104.7 | 103.4 | 82 |
| 1735334820 | 104.3 | 0.1 | 0.10 | 103.8 | 104.8 | 102.4 | 206 |
| 1734989220 | 104.2 | -0.1 | -0.10 | 103.2 | 104.2 | 103.1 | 650 |
| 1734730020 | 104.3 | 0.3 | 0.29 | 102.4 | 104.3 | 102.4 | 652 |
| 1734643620 | 104 | -0.1 | -0.10 | 103.9 | 104.8 | 103.9 | 350 |
| 1734557220 | 104.1 | -1.1 | -1.05 | 105 | 106.7 | 104.1 | 134 |
| 1734470820 | 105.2 | -0.3 | -0.28 | 105.6 | 107 | 105.2 | 938 |
| 1734384420 | 105.5 | 0.1 | 0.09 | 104.9 | 106.1 | 104.9 | 1278 |
| 1734125220 | 105.4 | -1.1 | -1.03 | 107.1 | 108 | 105.2 | 856 |
| 1734038820 | 106.5 | -4.2 | -3.79 | 110.8 | 110.8 | 106.5 | 547 |
| 1733952420 | 110.7 | -1.2 | -1.07 | 111.6 | 111.8 | 109.7 | 845 |
| 1733866020 | 111.9 | 2 | 1.82 | 110.1 | 111.9 | 110.1 | 169 |
| 1733779620 | 109.9 | -1.6 | -1.43 | 112 | 112 | 109.9 | 118 |
| 1733520420 | 111.5 | 2.1 | 1.92 | 109.2 | 111.5 | 108.8 | 71 |
| 1733434020 | 109.4 | 0.7 | 0.64 | 108.5 | 110.9 | 108.5 | 2084 |
| 1733347620 | 108.7 | 2.6 | 2.45 | 106.2 | 109.5 | 106.2 | 591 |
| 1733261220 | 106.1 | -0.6 | -0.56 | 107.2 | 107.2 | 105.7 | 1000 |
| 1733174820 | 106.7 | -0.9 | -0.84 | 106.5 | 107 | 105.8 | 1118 |
| 1732915620 | 107.6 | -0.6 | -0.55 | 108.1 | 108.1 | 107 | 682 |
| 1732829220 | 108.2 | 0.9 | 0.84 | 108.2 | 108.4 | 107.3 | 240 |
| 1732742820 | 107.3 | -0.2 | -0.19 | 107.5 | 108.2 | 106.5 | 58 |
| 1732656420 | 107.5 | 1.4 | 1.32 | 105 | 108.5 | 104 | 510 |
| 1732570020 | 106.1 | -0.1 | -0.09 | 107 | 110 | 104.5 | 940 |
| 1732310820 | 106.2 | 1.1 | 1.05 | 105.7 | 106.9 | 102.9 | 2264 |
| 1732224420 | 105.1 | -5.1 | -4.63 | 110.7 | 110.7 | 104 | 1564 |
| 1732138020 | 110.2 | 0.3 | 0.27 | 110.7 | 111.7 | 109.8 | 429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
