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 | -27.3 | -24.3315508021 | 112.2 | 112.2 | 77.9 | 2130209 | 96.33951558 | DE |
| 4 | -39.3 | -31.6425120773 | 124.2 | 144.4 | 77.9 | 1124072 | 109.91539041 | DE |
| 12 | -53.1 | -38.4782608696 | 138 | 166.2 | 77.9 | 695599 | 125.68501339 | DE |
| 26 | -12.1 | -12.4742268041 | 97 | 166.2 | 73.7 | 862294 | 112.55038975 | DE |
| 52 | -203.1 | -70.5208333333 | 288 | 307.5 | 46.85 | 1284850 | 102.8036594 | DE |
| 156 | -250.15 | -74.6604984331 | 335.05 | 337 | 46.85 | 1328370 | 121.01850889 | DE |
| 260 | -250.15 | -74.6604984331 | 335.05 | 337 | 46.85 | 1328370 | 121.01850889 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 84.9 | -1.5 | -1.74 | 87.3 | 88.4 | 84.4 | 691016 |
| 1722011400 | 86.4 | -1.2 | -1.37 | 90 | 90 | 85 | 978143 |
| 1721925000 | 87.6 | -14.4 | -14.12 | 85 | 90.5 | 77.9 | 4092643 |
| 1721838600 | 102 | -3 | -2.86 | 103.2 | 104 | 99.9 | 1121418 |
| 1721752200 | 105 | -1 | -0.94 | 107 | 107.4 | 103.4 | 3932329 |
| 1721665800 | 106 | -4.4 | -3.99 | 112.2 | 112.2 | 106 | 526510 |
| 1721406600 | 110.4 | -0.6 | -0.54 | 111.4 | 113 | 108.6 | 411759 |
| 1721320200 | 111 | -2 | -1.77 | 115.6 | 115.6 | 109.2 | 1476718 |
| 1721233800 | 113 | -1.4 | -1.22 | 114.6 | 115.6 | 113 | 317909 |
| 1721147400 | 114.4 | -3.6 | -3.05 | 118.2 | 119.8 | 114 | 1590773 |
| 1721061000 | 118 | -5.6 | -4.53 | 119 | 123.4 | 116.4 | 1202782 |
| 1720801800 | 123.6 | -1.2 | -0.96 | 125 | 129.8 | 123.6 | 432615 |
| 1720715400 | 124.8 | 0.4 | 0.32 | 120.4 | 127.4 | 120.4 | 2737509 |
| 1720629000 | 124.4 | -6.4 | -4.89 | 130 | 130 | 124 | 886509 |
| 1720542600 | 130.8 | -2.2 | -1.65 | 132.19999 | 134.8 | 130.8 | 784230 |
| 1720456200 | 133 | 0.2 | 0.15 | 132.4 | 139.8 | 132.4 | 282560 |
| 1720197000 | 132.8 | -4.2 | -3.07 | 136.19999 | 137.6 | 132.19999 | 324586 |
| 1720110600 | 137 | -3.4 | -2.42 | 137.8 | 139.8 | 137 | 138501 |
| 1720024200 | 140.4 | 5.4 | 4.00 | 135.6 | 144.4 | 135.4 | 487014 |
| 1719937800 | 135 | 7.4 | 5.80 | 129.8 | 135 | 127.2 | 423908 |
| 1719851400 | 127.6 | -2.4 | -1.85 | 124.2 | 131.4 | 124.2 | 333020 |
| 1719592200 | 130 | -0.8 | -0.61 | 138.19999 | 138.19999 | 128 | 340710 |
| 1719505800 | 130.8 | -9.8 | -6.97 | 140.19999 | 140.19999 | 130.8 | 388203 |
| 1719419400 | 140.6 | -4.8 | -3.30 | 145.6 | 147 | 136 | 676644 |
| 1719333000 | 145.4 | 6 | 4.30 | 138 | 150.19999 | 138 | 583813 |
| 1719246600 | 139.4 | 3.2 | 2.35 | 135 | 139.4 | 129.19999 | 267709 |
| 1718987400 | 136.19999 | 1.6 | 1.19 | 129 | 137.4 | 129 | 242040 |
| 1718901000 | 134.6 | 14 | 11.61 | 123.8 | 134.6 | 123.8 | 461357 |
| 1718814600 | 120.6 | -3.8 | -3.05 | 120.2 | 125.2 | 119.4 | 319501 |
| 1718728200 | 124.4 | 0.8 | 0.65 | 120.2 | 128.19999 | 120.2 | 127415 |
| 1718641800 | 123.6 | -0.6 | -0.48 | 127.4 | 128.8 | 123.6 | 148643 |
| 1718382600 | 124.2 | -3 | -2.36 | 126 | 129 | 123.6 | 267513 |
| 1718296200 | 127.2 | -1.8 | -1.40 | 128 | 128 | 124 | 599026 |
| 1718209800 | 129 | 1.8 | 1.42 | 133.19999 | 133.19999 | 125.8 | 380381 |
| 1718123400 | 127.2 | -3.4 | -2.60 | 136 | 136 | 125 | 617575 |
| 1718037000 | 130.6 | -5.4 | -3.97 | 135.19999 | 136.19999 | 129.19999 | 479238 |
| 1717777800 | 136 | -1 | -0.73 | 142.6 | 142.6 | 135 | 440520 |
| 1717691400 | 137 | -8.8 | -6.04 | 141 | 146 | 135.6 | 864234 |
| 1717605000 | 145.8 | -6.6 | -4.33 | 153 | 153 | 144.19999 | 979310 |
| 1717518600 | 152.4 | -2.8 | -1.80 | 154 | 157.19999 | 152.4 | 356176 |
| 1717432200 | 155.19999 | -10.4 | -6.28 | 160 | 162.19999 | 155.19999 | 704532 |
| 1717173000 | 165.6 | 7.6 | 4.81 | 160 | 165.6 | 158.6 | 490304 |
| 1717086600 | 158 | 2.6 | 1.67 | 163 | 163 | 155.4 | 132491 |
| 1717000200 | 155.4 | -1.8 | -1.15 | 160 | 160 | 155.4 | 218411 |
| 1716913800 | 157.19999 | 1.2 | 0.77 | 158.19999 | 163 | 156.19999 | 708034 |
| 1716568200 | 156 | -1.2 | -0.76 | 161 | 161 | 154.19999 | 409246 |
| 1716481800 | 157.19999 | -1 | -0.63 | 163 | 163 | 157 | 431628 |
| 1716395400 | 158.19999 | -2.6 | -1.62 | 158.8 | 166.19999 | 158.19999 | 473260 |
| 1716309000 | 160.8 | -3.2 | -1.95 | 165 | 165.19999 | 160 | 584910 |
| 1716222600 | 164 | 9 | 5.81 | 155 | 164.6 | 155 | 645668 |
| 1715963400 | 155 | -0.6 | -0.39 | 158 | 158 | 150.19999 | 549254 |
| 1715877000 | 155.6 | 5.8 | 3.87 | 156.19999 | 159.6 | 149 | 733564 |
| 1715790600 | 149.8 | -5.6 | -3.60 | 151.6 | 163.8 | 149.8 | 847070 |
| 1715704200 | 155.4 | 10.8 | 7.47 | 143 | 164 | 141.8 | 1337442 |
| 1715617800 | 144.6 | 6.6 | 4.78 | 138 | 144.6 | 135.8 | 281813 |
| 1715358600 | 138 | 0.2 | 0.15 | 140.8 | 140.8 | 135.6 | 143829 |
| 1715272200 | 137.8 | 0 | 0.00 | 134.8 | 138 | 134.4 | 232182 |
| 1715185800 | 137.8 | 1.8 | 1.32 | 136 | 138.8 | 136 | 143648 |
| 1715099400 | 136 | -4 | -2.86 | 138 | 144.8 | 135.4 | 256001 |
| 1714753800 | 140 | 9.4 | 7.20 | 133.4 | 141.19999 | 131.4 | 486563 |
| 1714667400 | 130.6 | -1 | -0.76 | 133.4 | 133.4 | 127.2 | 253748 |
| 1714581000 | 131.6 | -1.4 | -1.05 | 139 | 139 | 129.4 | 313945 |
| 1714494600 | 133 | -0.2 | -0.15 | 130 | 137.6 | 129.8 | 347486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
