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 | 2.1686746988 | 83 | 90 | 83 | 51620 | 86.28091336 | DE |
| 4 | -9 | -9.59488272921 | 93.8 | 97.8 | 83 | 54568 | 90.78688709 | DE |
| 12 | -27.7 | -24.6222222222 | 112.5 | 116 | 83 | 62622 | 98.70355996 | DE |
| 26 | -31.7 | -27.2103004292 | 116.5 | 150 | 83 | 58114 | 118.99654459 | DE |
| 52 | -82.7 | -49.3731343284 | 167.5 | 179 | 83 | 92506 | 117.12612292 | DE |
| 156 | -80.6 | -48.7303506651 | 165.4 | 275 | 83 | 119334 | 173.20452955 | DE |
| 260 | 37.1 | 77.7777777778 | 47.7 | 275 | 18.7 | 225909 | 126.25037815 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731519000 | 86.7 | 0.1 | 0.12 | 83 | 86.7 | 83 | 120765 |
| 1731432600 | 86.6 | -1 | -1.14 | 85.4 | 86.6 | 85.4 | 58032 |
| 1731346200 | 87.6 | 2.2 | 2.58 | 90 | 90 | 85.4 | 5937 |
| 1731087000 | 85.4 | 0.4 | 0.47 | 85 | 85.4 | 85 | 42546 |
| 1731000600 | 85 | -2.4 | -2.75 | 83 | 85 | 83 | 30822 |
| 1730914200 | 87.4 | 0 | 0.00 | 85 | 87.4 | 85 | 27323 |
| 1730827800 | 87.4 | 0 | 0.00 | 85 | 87.4 | 85 | 3031 |
| 1730741400 | 87.4 | -0.6 | -0.68 | 85 | 87.4 | 85 | 17329 |
| 1730482200 | 88 | 1.6 | 1.85 | 84 | 88 | 84 | 25094 |
| 1730395800 | 86.4 | 1.4 | 1.65 | 84 | 86.4 | 84 | 13702 |
| 1730309400 | 85 | -4.4 | -4.92 | 90 | 90 | 85 | 90317 |
| 1730223000 | 89.4 | -0.6 | -0.67 | 89.8 | 93.2 | 89.4 | 97171 |
| 1730136600 | 90 | -2 | -2.17 | 91.2 | 91.2 | 89.8 | 69990 |
| 1729873800 | 92 | -2.2 | -2.34 | 93 | 94 | 92 | 91860 |
| 1729787400 | 94.2 | -1.7 | -1.77 | 94.2 | 94.2 | 94.2 | 716 |
| 1729701000 | 95.9 | 0.9 | 0.95 | 96.4 | 97.2 | 95.2 | 129243 |
| 1729614600 | 95 | 1.6 | 1.71 | 95 | 95 | 95 | 53331 |
| 1729528200 | 93.4 | -1.8 | -1.89 | 95.4 | 95.4 | 93.4 | 47987 |
| 1729269000 | 95.2 | -2.4 | -2.46 | 94 | 95.8 | 94 | 37461 |
| 1729182600 | 97.6 | 3.6 | 3.83 | 93.8 | 97.8 | 93.8 | 128710 |
| 1729096200 | 94 | -3 | -3.09 | 94 | 94 | 94 | 25354 |
| 1729009800 | 97 | -3 | -3.00 | 98.2 | 98.2 | 96.4 | 83494 |
| 1728923400 | 100 | 0.2 | 0.20 | 100 | 103.5 | 100 | 39751 |
| 1728664200 | 99.8 | -4.2 | -4.04 | 103.5 | 104 | 99.8 | 80934 |
| 1728577800 | 104 | 1.5 | 1.46 | 102.5 | 104 | 102.5 | 15558 |
| 1728491400 | 102.5 | 0 | 0.00 | 100 | 104 | 99.6 | 214673 |
| 1728405000 | 102.5 | 2.5 | 2.50 | 102.5 | 102.5 | 102.5 | 62768 |
| 1728318600 | 100 | -0.5 | -0.50 | 100 | 100 | 100 | 12183 |
| 1728059400 | 100.5 | -2 | -1.95 | 102.5 | 102.5 | 100.5 | 33914 |
| 1727973000 | 102.5 | 0.5 | 0.49 | 102.5 | 102.5 | 102.5 | 6787 |
| 1727886600 | 102 | -5 | -4.67 | 102.5 | 104 | 102 | 30439 |
| 1727800200 | 107 | 4.5 | 4.39 | 103.5 | 107 | 102.5 | 67329 |
| 1727713800 | 102.5 | -0.5 | -0.49 | 103 | 104 | 102.5 | 48197 |
| 1727454600 | 103 | -1 | -0.96 | 103.5 | 104 | 103 | 40115 |
| 1727368200 | 104 | 1.5 | 1.46 | 102.5 | 104 | 102.5 | 100491 |
| 1727281800 | 102.5 | -1.5 | -1.44 | 104.5 | 106 | 102.5 | 21687 |
| 1727195400 | 104 | 3.45 | 3.43 | 100 | 104 | 100 | 85962 |
| 1727109000 | 100.55 | 1.55 | 1.57 | 98.4 | 100.55 | 98.4 | 997663 |
| 1726849800 | 99 | 0.4 | 0.41 | 99 | 99 | 99 | 118930 |
| 1726763400 | 98.6 | -1 | -1.00 | 98 | 99.8 | 98 | 36943 |
| 1726677000 | 99.6 | -0.4 | -0.40 | 97.6 | 99.6 | 97.6 | 37097 |
| 1726590600 | 100 | -5.5 | -5.21 | 104 | 104 | 100 | 70207 |
| 1726504200 | 105.5 | 0 | 0.00 | 104 | 105.5 | 104 | 43472 |
| 1726245000 | 105.5 | -1.25 | -1.17 | 105 | 105.5 | 105 | 18252 |
| 1726158600 | 106.75 | -1 | -0.93 | 106.75 | 106.75 | 106.75 | 3890 |
| 1726072200 | 107.75 | -2.25 | -2.05 | 107.75 | 107.75 | 107.75 | 16904 |
| 1725985800 | 110 | 3.25 | 3.04 | 106 | 110 | 106 | 386 |
| 1725899400 | 106.75 | 1.75 | 1.67 | 106.75 | 106.75 | 106.75 | 322 |
| 1725640200 | 105 | 0 | 0.00 | 105 | 105 | 105 | 44099 |
| 1725553800 | 105 | -1.5 | -1.41 | 105 | 108 | 104 | 48240 |
| 1725467400 | 106.5 | -2.5 | -2.29 | 107 | 107 | 106.5 | 18185 |
| 1725381000 | 109 | 3 | 2.83 | 105.5 | 109 | 105 | 6013 |
| 1725294600 | 106 | -3.5 | -3.20 | 106.5 | 106.5 | 106 | 31777 |
| 1725035400 | 109.5 | -0.75 | -0.68 | 106 | 109.5 | 105 | 2129 |
| 1724949000 | 110.25 | 0.25 | 0.23 | 110 | 110.25 | 107 | 14523 |
| 1724862600 | 110 | -1.5 | -1.35 | 110 | 110 | 110 | 20161 |
| 1724776200 | 111.5 | -4.5 | -3.88 | 112.5 | 112.5 | 111.5 | 62807 |
| 1724430600 | 116 | 3.5 | 3.11 | 116 | 116 | 116 | 1800 |
| 1724344200 | 112.5 | -5.5 | -4.66 | 112.5 | 112.5 | 112.5 | 2025 |
| 1724257800 | 118 | -1.75 | -1.46 | 118 | 118 | 116 | 29141 |
| 1724171400 | 119.75 | -0.75 | -0.62 | 119.75 | 119.75 | 119.75 | 9134 |
| 1724085000 | 120.5 | 0.5 | 0.42 | 123 | 123 | 120.5 | 9636 |
| 1723825800 | 120 | 0 | 0.00 | 120 | 120 | 120 | 6629 |
| 1723739400 | 120 | -4.5 | -3.61 | 120 | 120 | 120 | 27677 |
| 1723653000 | 124.5 | -2.5 | -1.97 | 120 | 124.5 | 119.5 | 28266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
