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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721146500 | 81.5 | -0.3 | -0.37 | 81.54 | 82.38 | 81.02 | 4398 |
| 1721060100 | 81.8 | -1.82 | -2.18 | 83.06 | 83.6 | 81.68 | 4470 |
| 1720800900 | 83.62 | 0 | 0.00 | 83.96 | 84.06 | 82.5 | 10085 |
| 1720714500 | 83.62 | 3.04 | 3.77 | 80.48 | 83.78 | 80.38 | 12806 |
| 1720628100 | 80.58 | 2.62 | 3.36 | 78.04 | 80.87 | 78.04 | 15856 |
| 1720541700 | 77.96 | 1.16 | 1.51 | 77.54 | 78 | 77.22 | 5157 |
| 1720455300 | 76.8 | -0.96 | -1.23 | 77.52 | 78.24 | 76.8 | 6346 |
| 1720196100 | 77.76 | 0.6 | 0.78 | 77.77 | 78.34 | 77.48 | 10417 |
| 1720109700 | 77.16 | -0.4 | -0.52 | 78.12 | 78.4 | 77.08 | 3287 |
| 1720023300 | 77.56 | 2.36 | 3.14 | 75.74 | 77.8 | 75.24 | 11174 |
| 1719936900 | 75.2 | -0.9 | -1.18 | 75.46 | 75.84 | 75.12 | 8839 |
| 1719850500 | 76.1 | -0.16 | -0.21 | 77.34 | 77.34 | 76.08 | 5035 |
| 1719591300 | 76.26 | -0.02 | -0.03 | 76.62 | 77.18 | 75.8 | 9857 |
| 1719504900 | 76.28 | 1.92 | 2.58 | 76.36 | 76.36 | 75.4 | 15287 |
| 1719418500 | 74.36 | -0.66 | -0.88 | 75.48 | 75.52 | 73.8 | 8280 |
| 1719332100 | 75.02 | -0.62 | -0.82 | 75.8 | 75.8 | 74.64 | 3292 |
| 1719245700 | 75.64 | 0.32 | 0.42 | 74.34 | 75.96 | 74.34 | 11638 |
| 1718986500 | 75.32 | -0.14 | -0.19 | 75.22 | 75.55017 | 74.66 | 18437 |
| 1718900100 | 75.46 | 1.24 | 1.67 | 74.56 | 75.46 | 74.44 | 9131 |
| 1718813700 | 74.22 | -1 | -1.33 | 75.36 | 75.36 | 74.04 | 4326 |
| 1718727300 | 75.22 | 0.38 | 0.51 | 75.66 | 75.96 | 75.02 | 7756 |
| 1718640900 | 74.84 | -2.36 | -3.06 | 77.3 | 77.38 | 74.84 | 4139 |
| 1718381700 | 77.2 | 1.14 | 1.50 | 76 | 77.2 | 75.5 | 8792 |
| 1718295300 | 76.06 | -1.56 | -2.01 | 76.9 | 77.64 | 76.06 | 9300 |
| 1718208900 | 77.62 | 2.58 | 3.44 | 74.94 | 77.88 | 74.8 | 18579 |
| 1718122500 | 75.04 | -1.92 | -2.49 | 77.02 | 77.02 | 75.04 | 9756 |
| 1718036100 | 76.96 | 0.46 | 0.60 | 75.76 | 77.6 | 75.76 | 11484 |
| 1717776900 | 76.5 | -4.02 | -4.99 | 77.58 | 78.6 | 76.34 | 28375 |
| 1717690500 | 80.52 | -2.64 | -3.17 | 83.2 | 83.62 | 80.34 | 16527 |
| 1717604100 | 83.16 | -0.08 | -0.10 | 83.63 | 83.86 | 83.04 | 10005 |
| 1717517700 | 83.24 | 0.38 | 0.46 | 82.86 | 83.24 | 81.78 | 6483 |
| 1717431300 | 82.86 | 1.62 | 1.99 | 82.04 | 82.86 | 81.36 | 7341 |
| 1717172100 | 81.24 | -0.26 | -0.32 | 81.24 | 81.3 | 80.08 | 21884 |
| 1717085700 | 81.5 | 1.56 | 1.95 | 80.1 | 81.5 | 79.7 | 10119 |
| 1716999300 | 79.94 | -2.18 | -2.65 | 81.52 | 81.52 | 79.92 | 15286 |
| 1716912900 | 82.12 | 1.54 | 1.91 | 80.46 | 83.22 | 80.46 | 7525 |
| 1716826500 | 80.58 | 0.76 | 0.95 | 80.2 | 80.74 | 79.99 | 3210 |
| 1716567300 | 79.82 | -4.08 | -4.86 | 80.64 | 81.34 | 79.32 | 14248 |
| 1716480900 | 83.9 | -2.64 | -3.05 | 85.78 | 86.8 | 83.68 | 11147 |
| 1716394500 | 86.54 | 1.62 | 1.91 | 84.5 | 86.7 | 83.9 | 12188 |
| 1716308100 | 84.92 | -0.8 | -0.93 | 84.46 | 85.44 | 84.46 | 24895 |
| 1716221700 | 85.72 | -1.52 | -1.74 | 87.2 | 87.22 | 85.56 | 11551 |
| 1715962500 | 87.24 | 0.46 | 0.53 | 85.94 | 87.24 | 85.94 | 10528 |
| 1715876100 | 86.78 | 0.46 | 0.53 | 87.06 | 87.16 | 86.08 | 19925 |
| 1715789700 | 86.32 | 5.12 | 6.31 | 83.04 | 86.48 | 82.58 | 7259 |
| 1715703300 | 81.2 | -1.42 | -1.72 | 82.34 | 82.42 | 80.4 | 25136 |
| 1715616900 | 82.62 | 0.42 | 0.51 | 82.28 | 83 | 82.2 | 5299 |
| 1715357700 | 82.2 | -0.36 | -0.44 | 83.42 | 83.5 | 82.2 | 23279 |
| 1715271300 | 82.56 | 0.28 | 0.34 | 81.9 | 83.52 | 81.9 | 5245 |
| 1715184900 | 82.28 | -1.8 | -2.14 | 83.78 | 84.1 | 81.58 | 12609 |
| 1715098500 | 84.08 | 0.7 | 0.84 | 84.16 | 84.92 | 83.5 | 23406 |
| 1715012100 | 83.38 | 0.76 | 0.92 | 82.68 | 83.62 | 82.28 | 14558 |
| 1714752900 | 82.62 | 1.02 | 1.25 | 82.26 | 83.82 | 80.92 | 8470 |
| 1714666500 | 81.6 | 1.68 | 2.10 | 79.7 | 81.94 | 79.68 | 21333 |
| 1714580100 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1714493700 | 79.92 | 2.4 | 3.10 | 79.46 | 80.64 | 79.42 | 16441 |
| 1714407300 | 77.52 | 0.6 | 0.78 | 77.2 | 78.46 | 77.12 | 9636 |
| 1714148100 | 76.92 | 2.1 | 2.81 | 75.4 | 77.27 | 75.28 | 8854 |
| 1714061700 | 74.82 | 0.46 | 0.62 | 74.02 | 75.9 | 73.96 | 15378 |
| 1713975300 | 74.36 | -1.32 | -1.74 | 75.96 | 75.96 | 73.93 | 7235 |
| 1713888900 | 75.68 | 0.9 | 1.20 | 75.7 | 76.44 | 75.28 | 11690 |
| 1713802500 | 74.78 | 0.5 | 0.67 | 75.3 | 75.5 | 74.53 | 6641 |
| 1713543300 | 74.28 | 1.06 | 1.45 | 72.82 | 74.36 | 72.76 | 8609 |
| 1713456900 | 73.22 | 1.34 | 1.86 | 72.14 | 73.86 | 71.9 | 18545 |
| 1713370500 | 71.88 | -1.1 | -1.51 | 72.5 | 72.98 | 71.4 | 9289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
