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 | -10 | -11.1111111111 | 90 | 92.5 | 77.5 | 19321 | 86.23085523 | DE |
| 4 | -10 | -11.1111111111 | 90 | 102.5 | 77.5 | 26980 | 90.62890128 | DE |
| 12 | 9.5 | 13.475177305 | 70.5 | 142 | 66 | 61910 | 99.49562728 | DE |
| 26 | 34.5 | 75.8241758242 | 45.5 | 142 | 45.5 | 79746 | 90.40853699 | DE |
| 52 | 34.5 | 75.8241758242 | 45.5 | 142 | 45.5 | 79746 | 90.40853699 | DE |
| 156 | 34.5 | 75.8241758242 | 45.5 | 142 | 45.5 | 79746 | 90.40853699 | DE |
| 260 | 34.5 | 75.8241758242 | 45.5 | 142 | 45.5 | 79746 | 90.40853699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 84.5 | -2 | -2.31 | 86.5 | 86.5 | 84.5 | 45892 |
| 1721838600 | 86.5 | -2 | -2.26 | 88.5 | 88.5 | 86.5 | 26647 |
| 1721752200 | 88.5 | -0.5 | -0.56 | 89 | 89 | 88.5 | 2413 |
| 1721665800 | 89 | -1 | -1.11 | 90 | 90 | 89 | 14832 |
| 1721406600 | 90 | -2.5 | -2.70 | 90 | 92.5 | 90 | 6822 |
| 1721320200 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 49051 |
| 1721233800 | 92.5 | 3.5 | 3.93 | 89 | 92.5 | 89 | 20699 |
| 1721147400 | 89 | -1 | -1.11 | 90 | 90 | 89 | 54265 |
| 1721061000 | 90 | 1.5 | 1.69 | 88.5 | 92.5 | 88.5 | 13612 |
| 1720801800 | 88.5 | -0.5 | -0.56 | 89 | 89 | 88.5 | 56189 |
| 1720715400 | 89 | -5.5 | -5.82 | 94.5 | 94.5 | 87.5 | 60745 |
| 1720629000 | 94.5 | -1 | -1.05 | 95.5 | 95.5 | 94.5 | 16683 |
| 1720542600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 1847 |
| 1720456200 | 95.5 | -2 | -2.05 | 97.5 | 102.5 | 95.5 | 39840 |
| 1720197000 | 97.5 | 5 | 5.41 | 92.5 | 97.5 | 92.5 | 34738 |
| 1720110600 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 13042 |
| 1720024200 | 92.5 | 3.5 | 3.93 | 89 | 92.5 | 89 | 41664 |
| 1719937800 | 89 | -3.5 | -3.78 | 92.5 | 92.5 | 89 | 21372 |
| 1719851400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 9143 |
| 1719592200 | 92.5 | 2.5 | 2.78 | 90 | 92.5 | 90 | 10103 |
| 1719505800 | 90 | 2 | 2.27 | 88 | 90 | 88 | 3775 |
| 1719419400 | 88 | -0.5 | -0.56 | 88.5 | 88.5 | 88 | 11127 |
| 1719333000 | 88.5 | -2.5 | -2.75 | 88.5 | 91 | 88.5 | 35325 |
| 1719246600 | 91 | -1.5 | -1.62 | 92.5 | 92.5 | 91 | 38804 |
| 1718987400 | 92.5 | -1 | -1.07 | 93.5 | 93.5 | 92.5 | 38964 |
| 1718901000 | 93.5 | -1.5 | -1.58 | 95 | 95 | 93.5 | 21572 |
| 1718814600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 23344 |
| 1718728200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 15026 |
| 1718641800 | 95 | 1.5 | 1.60 | 93.5 | 95 | 93.5 | 20325 |
| 1718382600 | 93.5 | 1 | 1.08 | 92.5 | 95 | 92.5 | 28434 |
| 1718296200 | 92.5 | 1 | 1.09 | 100 | 100 | 92.5 | 10414 |
| 1718209800 | 91.5 | -1 | -1.08 | 92.5 | 92.5 | 91.5 | 35717 |
| 1718123400 | 92.5 | -6 | -6.09 | 91 | 96 | 91 | 31754 |
| 1718037000 | 98.5 | 9 | 10.06 | 89.5 | 105 | 89.5 | 143296 |
| 1717777800 | 89.5 | -1.5 | -1.65 | 91 | 91 | 89.5 | 46387 |
| 1717691400 | 91 | 3.5 | 4.00 | 87.5 | 91 | 87.5 | 33264 |
| 1717605000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 11208 |
| 1717518600 | 87.5 | -6.5 | -6.91 | 94 | 94 | 87.5 | 56555 |
| 1717432200 | 94 | -1 | -1.05 | 95 | 95 | 94 | 31938 |
| 1717173000 | 95 | 5.5 | 6.15 | 89.5 | 95 | 89.5 | 91803 |
| 1717086600 | 89.5 | -13 | -12.68 | 95 | 96 | 87.5 | 262840 |
| 1717000200 | 102.5 | 5.5 | 5.67 | 97 | 102.5 | 97 | 28827 |
| 1716913800 | 97 | -0.5 | -0.51 | 97.5 | 97.5 | 92.5 | 130024 |
| 1716568200 | 97.5 | -15 | -13.33 | 112.5 | 112.5 | 93.5 | 180280 |
| 1716481800 | 112.5 | -16.5 | -12.79 | 130 | 130 | 112.5 | 114642 |
| 1716395400 | 129 | -13 | -9.15 | 125 | 129 | 125 | 129044 |
| 1716309000 | 142 | 19.5 | 15.92 | 122.5 | 142 | 122.5 | 319670 |
| 1716222600 | 122.5 | 18 | 17.22 | 104.5 | 122.5 | 104.5 | 162779 |
| 1715963400 | 104.5 | 4 | 3.98 | 100.5 | 104.5 | 100 | 86783 |
| 1715877000 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100 | 37461 |
| 1715790600 | 100.5 | 4.5 | 4.69 | 101.5 | 103.5 | 100.5 | 125553 |
| 1715704200 | 96 | 3 | 3.23 | 93 | 96 | 93 | 47040 |
| 1715617800 | 93 | 2.5 | 2.76 | 90.5 | 93 | 90.5 | 94692 |
| 1715358600 | 90.5 | 11 | 13.84 | 79.5 | 91.5 | 79.5 | 266801 |
| 1715272200 | 79.5 | 12 | 17.78 | 68 | 79.5 | 67.5 | 268650 |
| 1715185800 | 67.5 | -1 | -1.46 | 68.5 | 68.5 | 66 | 20578 |
| 1715099400 | 68.5 | -0.5 | -0.72 | 69 | 70 | 68.5 | 5280 |
| 1714753800 | 69 | -2 | -2.82 | 70.5 | 70.5 | 69 | 41209 |
| 1714667400 | 71 | 0 | 0.00 | 71 | 71 | 69.5 | 60253 |
| 1714581000 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 19130 |
| 1714494600 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 9799 |
| 1714408200 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 8674 |
| 1714149000 | 70.5 | 1.5 | 2.17 | 70.5 | 70.5 | 70.5 | 674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
