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 | -1.5 | -1.68539325843 | 89 | 89.5 | 87.5 | 27335 | 88.52441906 | DE |
| 4 | -25.5 | -22.5663716814 | 113 | 113 | 82 | 35939 | 97.55251995 | DE |
| 12 | -16.5 | -15.8653846154 | 104 | 113 | 82 | 27695 | 102.07372268 | DE |
| 26 | -38 | -30.2788844622 | 125.5 | 133 | 82 | 31934 | 114.3617669 | DE |
| 52 | -9.75 | -10.0257069409 | 97.25 | 137.5 | 82 | 24144 | 114.73760796 | DE |
| 156 | 1.5 | 1.74418604651 | 86 | 137.5 | 47.8 | 20938 | 90.41896683 | DE |
| 260 | -65 | -42.6229508197 | 152.5 | 158 | 47.8 | 26503 | 89.97884326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 14975 |
| 1738776600 | 87.5 | -1.5 | -1.69 | 88.5 | 88.5 | 87.5 | 3977 |
| 1738690200 | 89 | 0.5 | 0.56 | 88.5 | 89 | 88.5 | 0 |
| 1738603800 | 88.5 | -0.5 | -0.56 | 89 | 89.5 | 88 | 73145 |
| 1738344600 | 89 | 0 | 0.00 | 89 | 89 | 88.5 | 44579 |
| 1738258200 | 89 | -12.5 | -12.32 | 91 | 91 | 82 | 270489 |
| 1738171800 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 17924 |
| 1738085400 | 101.5 | -1 | -0.98 | 102.5 | 102.5 | 101.5 | 17936 |
| 1737999000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 50 |
| 1737739800 | 102.5 | -4.5 | -4.21 | 106 | 106 | 102 | 7616 |
| 1737653400 | 107 | 0 | 0.00 | 107 | 107 | 107 | 21283 |
| 1737567000 | 107 | 1 | 0.94 | 106 | 107 | 105.5 | 35145 |
| 1737480600 | 106 | -4.5 | -4.07 | 110.5 | 110.5 | 106 | 8144 |
| 1737394200 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 35043 |
| 1737135000 | 110.5 | -2 | -1.78 | 112.5 | 112.5 | 110.5 | 9133 |
| 1737048600 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 111.5 | 85176 |
| 1736962200 | 112.5 | 5 | 4.65 | 109 | 112.5 | 109 | 26936 |
| 1736875800 | 107.5 | -1 | -0.92 | 108.5 | 108.5 | 107 | 11416 |
| 1736789400 | 108.5 | -4.5 | -3.98 | 113 | 113 | 108.5 | 33044 |
| 1736530200 | 113 | 0 | 0.00 | 113 | 113 | 113 | 2773 |
| 1736443800 | 113 | 0 | 0.00 | 113 | 113 | 113 | 6266 |
| 1736357400 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1736271000 | 113 | 0 | 0.00 | 113 | 113 | 113 | 69420 |
| 1736184600 | 113 | 0 | 0.00 | 113 | 113 | 113 | 6264 |
| 1735925400 | 113 | 0 | 0.00 | 113 | 113 | 113 | 17000 |
| 1735839000 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1735666200 | 113 | 0 | 0.00 | 113 | 113 | 113 | 6895 |
| 1735579800 | 113 | 0 | 0.00 | 113 | 113 | 113 | 3161 |
| 1735320600 | 113 | 0 | 0.00 | 113 | 113 | 113 | 47 |
| 1735061400 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1734975000 | 113 | 1 | 0.89 | 112 | 113 | 112 | 28417 |
| 1734715800 | 112 | 0 | 0.00 | 112 | 112 | 112 | 16383 |
| 1734629400 | 112 | 0 | 0.00 | 112 | 112 | 112 | 33165 |
| 1734543000 | 112 | 0 | 0.00 | 112 | 112 | 112 | 22010 |
| 1734456600 | 112 | 0.5 | 0.45 | 111.5 | 112 | 111.5 | 2301 |
| 1734370200 | 111.5 | 3 | 2.76 | 108.5 | 111.5 | 108.5 | 19800 |
| 1734111000 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 4000 |
| 1734024600 | 108.5 | 1 | 0.93 | 107.5 | 108.5 | 107.5 | 31029 |
| 1733938200 | 107.5 | 1.5 | 1.42 | 106 | 107.5 | 106 | 13254 |
| 1733851800 | 106 | 0.5 | 0.47 | 105.5 | 106 | 105.5 | 110003 |
| 1733765400 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 10802 |
| 1733506200 | 105.5 | -0.5 | -0.47 | 106 | 106.5 | 105.5 | 27521 |
| 1733419800 | 106 | 1.5 | 1.44 | 104.5 | 106 | 104.5 | 6048 |
| 1733333400 | 104.5 | 3 | 2.96 | 102.5 | 104.5 | 102.5 | 60672 |
| 1733247000 | 101.5 | 5.25 | 5.45 | 97.5 | 101.5 | 97.5 | 67562 |
| 1733160600 | 96.25 | -6.25 | -6.10 | 102.5 | 102.5 | 96.25 | 76039 |
| 1732901400 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 0 |
| 1732815000 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 1500 |
| 1732728600 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 96000 |
| 1732642200 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 20000 |
| 1732555800 | 102.5 | 0 | 0.00 | 102.5 | 102.5 | 102.5 | 1788 |
| 1732296600 | 102.5 | 0.5 | 0.49 | 102 | 102.5 | 102 | 16146 |
| 1732210200 | 102 | -2 | -1.92 | 104 | 104 | 102 | 5147 |
| 1732123800 | 104 | -1 | -0.95 | 105 | 105 | 102.5 | 57336 |
| 1732037400 | 105 | 0 | 0.00 | 105 | 105 | 105 | 7461 |
| 1731951000 | 105 | 0 | 0.00 | 105 | 105 | 105 | 9667 |
| 1731691800 | 105 | 1 | 0.96 | 104 | 105 | 104 | 18300 |
| 1731605400 | 104 | 0 | 0.00 | 104 | 104 | 104 | 9560 |
| 1731519000 | 104 | 3 | 2.97 | 101 | 104 | 101 | 15717 |
| 1731432600 | 101 | -3 | -2.88 | 104 | 105.5 | 101 | 87070 |
| 1731346200 | 104 | -10 | -8.77 | 114 | 114 | 104 | 75848 |
| 1731087000 | 114 | 0 | 0.00 | 114 | 114 | 114 | 8453 |
| 1731000600 | 114 | -0.5 | -0.44 | 114.5 | 114.5 | 114 | 5214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
