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 | -1.8 | -1.95652173913 | 92 | 93 | 89.1 | 2706050 | 91.57724205 | DE |
| 4 | -3.8 | -4.04255319149 | 94 | 94 | 87.3 | 2336846 | 90.3419173 | DE |
| 12 | 21.2 | 30.7246376812 | 69 | 98 | 65.3 | 3263425 | 87.37387615 | DE |
| 26 | 10 | 12.4688279302 | 80.2 | 98 | 62.1 | 2591679 | 83.10320615 | DE |
| 52 | 13.5 | 17.6010430248 | 76.7 | 98 | 62.1 | 2117087 | 81.51920443 | DE |
| 156 | -89.2 | -49.7212931996 | 179.4 | 184.1 | 58.7 | 2006818 | 103.18956314 | DE |
| 260 | -28.8 | -24.2016806723 | 119 | 239 | 58.7 | 2042265 | 123.78096511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 90.2 | -1.8 | -1.96 | 92 | 92.4 | 89.6 | 1907922 |
| 1732123800 | 92 | 0.8 | 0.88 | 89.1 | 92.8 | 89.1 | 4773521 |
| 1732037400 | 91.2 | -1.2 | -1.30 | 90.9 | 92.9 | 90 | 1001889 |
| 1731951000 | 92.4 | 1.2 | 1.32 | 91 | 92.9 | 90.8 | 2661071 |
| 1731691800 | 91.2 | -1.3 | -1.41 | 92 | 93 | 90.8 | 3185849 |
| 1731605400 | 92.5 | 1.9 | 2.10 | 90.6 | 92.7 | 89.4 | 1365109 |
| 1731519000 | 90.6 | 1.4 | 1.57 | 89.6 | 90.7 | 88.6 | 1198855 |
| 1731432600 | 89.2 | -0.6 | -0.67 | 93 | 93 | 88.3 | 8780928 |
| 1731346200 | 89.8 | 1.4 | 1.58 | 89 | 90.4 | 88.6 | 2131970 |
| 1731087000 | 88.4 | -0.5 | -0.56 | 92.7 | 92.7 | 87.7 | 856897 |
| 1731000600 | 88.9 | -1 | -1.11 | 90.5 | 90.5 | 87.3 | 726226 |
| 1730914200 | 89.9 | 0.8 | 0.90 | 91 | 91 | 88.7 | 1202345 |
| 1730827800 | 89.1 | -1.1 | -1.22 | 90.3 | 90.3 | 89.1 | 708471 |
| 1730741400 | 90.2 | -0.4 | -0.44 | 91.5 | 91.5 | 89.9 | 2844674 |
| 1730482200 | 90.6 | 0.6 | 0.67 | 92.6 | 92.6 | 90 | 663942 |
| 1730395800 | 90 | -0.4 | -0.44 | 91 | 91 | 89.5 | 3054458 |
| 1730309400 | 90.4 | 1.6 | 1.80 | 93 | 93 | 88.4 | 2822700 |
| 1730223000 | 88.8 | -1.3 | -1.44 | 91 | 91.4 | 88.8 | 3195006 |
| 1730136600 | 90.1 | -2 | -2.17 | 94 | 94 | 90.1 | 2525796 |
| 1729873800 | 92.1 | -0.7 | -0.75 | 94 | 94 | 91.2 | 1129296 |
| 1729787400 | 92.8 | 1.7 | 1.87 | 94 | 94 | 91.3 | 2047894 |
| 1729701000 | 91.1 | -2.3 | -2.46 | 93.6 | 93.6 | 91.1 | 15298147 |
| 1729614600 | 93.4 | 0.7 | 0.76 | 95 | 95 | 92.3 | 687343 |
| 1729528200 | 92.7 | -0.1 | -0.11 | 94 | 94.4 | 91.7 | 1910444 |
| 1729269000 | 92.8 | 0.3 | 0.32 | 92.7 | 93 | 91.3 | 1826089 |
| 1729182600 | 92.5 | -0.3 | -0.32 | 95 | 95 | 92.5 | 9236732 |
| 1729096200 | 92.8 | 0 | 0.00 | 92.6 | 93.3 | 92.5 | 7160956 |
| 1729009800 | 92.8 | 0 | 0.00 | 95 | 95 | 92.6 | 2398024 |
| 1728923400 | 92.8 | 0 | 0.00 | 93 | 93.2 | 92.5 | 6759701 |
| 1728664200 | 92.8 | 0 | 0.00 | 92.8 | 93.3 | 92.4 | 11859547 |
| 1728577800 | 92.8 | -0.2 | -0.22 | 93.5 | 93.5 | 92.5 | 2048799 |
| 1728491400 | 93 | -0.3 | -0.32 | 94 | 94 | 93 | 8396657 |
| 1728405000 | 93.3 | -0.6 | -0.64 | 93.1 | 93.8 | 93.1 | 1387333 |
| 1728318600 | 93.9 | 0.2 | 0.21 | 95 | 95 | 92.9 | 1748588 |
| 1728059400 | 93.7 | 0.1 | 0.11 | 95 | 95 | 91.9 | 1223375 |
| 1727973000 | 93.6 | -0.4 | -0.43 | 93.9 | 94.1 | 91.7 | 1705074 |
| 1727886600 | 94 | 0.9 | 0.97 | 93.2 | 94.7 | 92.7 | 3117453 |
| 1727800200 | 93.1 | -1.9 | -2.00 | 95 | 95.9 | 93 | 4202186 |
| 1727713800 | 95 | -1 | -1.04 | 95.1 | 96.1 | 94.1 | 14609327 |
| 1727454600 | 96 | 21.1 | 28.17 | 76.4 | 98 | 75.5 | 7891339 |
| 1727368200 | 74.9 | -0.7 | -0.93 | 76 | 77 | 74.4 | 3662857 |
| 1727281800 | 75.6 | 1.6 | 2.16 | 74 | 77 | 73.8 | 2650439 |
| 1727195400 | 74 | 0.8 | 1.09 | 74 | 74.5 | 73.5 | 935955 |
| 1727109000 | 73.2 | 0.3 | 0.41 | 73 | 74.4 | 70.3 | 436346 |
| 1726849800 | 72.9 | -1.4 | -1.88 | 75 | 75 | 72 | 2447164 |
| 1726763400 | 74.3 | 2.7 | 3.77 | 72 | 74.5 | 72 | 935119 |
| 1726677000 | 71.6 | -0.2 | -0.28 | 72.5 | 72.5 | 70.5 | 3045021 |
| 1726590600 | 71.8 | 1.8 | 2.57 | 68.7 | 75.1 | 68.6 | 4567557 |
| 1726504200 | 70 | -1.9 | -2.64 | 73 | 73 | 69.1 | 4983834 |
| 1726245000 | 71.9 | 1.1 | 1.55 | 73 | 73 | 70.5 | 624145 |
| 1726158600 | 70.8 | 2.2 | 3.21 | 67.5 | 71.7 | 67.5 | 685311 |
| 1726072200 | 68.6 | -0.7 | -1.01 | 70.4 | 70.4 | 67.9 | 3325854 |
| 1725985800 | 69.3 | 0.3 | 0.43 | 68 | 70.4 | 68 | 3972667 |
| 1725899400 | 69 | -0.4 | -0.58 | 69.4 | 69.4 | 67.9 | 3876616 |
| 1725640200 | 69.4 | 0.1 | 0.14 | 68 | 69.8 | 67.6 | 1685139 |
| 1725553800 | 69.3 | 1.9 | 2.82 | 66.099999 | 69.8 | 66.099999 | 2089846 |
| 1725467400 | 67.4 | 0.7 | 1.05 | 66 | 68 | 65.3 | 1122673 |
| 1725381000 | 66.7 | -1.5 | -2.20 | 68 | 69.1 | 66.599999 | 574711 |
| 1725294600 | 68.2 | -1 | -1.45 | 69.5 | 69.5 | 66.9 | 455712 |
| 1725035400 | 69.2 | 0.4 | 0.58 | 69 | 69.3 | 68.6 | 1077191 |
| 1724949000 | 68.8 | 0.6 | 0.88 | 68.2 | 69.5 | 68.2 | 946258 |
| 1724862600 | 68.2 | -0.7 | -1.02 | 68.7 | 69.2 | 67.3 | 544518 |
| 1724776200 | 68.9 | -1 | -1.43 | 70.2 | 70.5 | 68.9 | 706420 |
| 1724430600 | 69.9 | 1 | 1.45 | 69.6 | 70.4 | 68.5 | 645472 |
| 1724344200 | 68.9 | -1.2 | -1.71 | 72 | 72 | 68.5 | 491075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
