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 | -6.39 | -7.69879518072 | 83 | 85 | 76.18 | 32795 | 81.27140541 | DE |
| 4 | -7.94 | -9.39089296274 | 84.55 | 85.4 | 76.18 | 37744 | 82.20285056 | DE |
| 12 | -11.61 | -13.1602811154 | 88.22 | 91.39 | 76.18 | 29964 | 84.74290661 | DE |
| 26 | -12.89 | -14.4022346369 | 89.5 | 91.39 | 74.07 | 34161 | 83.30235039 | DE |
| 52 | 6.61 | 9.44285714286 | 70 | 98.35 | 68.99 | 33078 | 85.2051175 | DE |
| 156 | 15.61 | 25.5901639344 | 61 | 98.35 | 52.67 | 20139 | 75.62656907 | DE |
| 260 | 48.8 | 175.476447321 | 27.81 | 98.35 | 19.2 | 15548 | 69.66615433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740460500 | 77.46 | -1.41 | -1.79 | 78.87 | 78.98 | 77.07 | 34770 |
| 1740374100 | 78.87 | -1.13 | -1.41 | 79.54 | 80.07 | 78.87 | 39619 |
| 1740114900 | 80 | -0.37 | -0.46 | 83.01 | 83.01 | 79.91 | 17789 |
| 1740028500 | 80.37 | -2.63 | -3.17 | 81 | 83.44 | 79.95 | 30809 |
| 1739942100 | 83 | -0.29 | -0.35 | 84.9 | 84.9 | 81.04 | 25486 |
| 1739855700 | 83.29 | 0.88 | 1.07 | 83 | 85 | 82.5 | 50270 |
| 1739769300 | 82.41 | 1.24 | 1.53 | 81.13 | 82.75 | 81.07 | 55921 |
| 1739510100 | 81.17 | -0.68 | -0.83 | 82 | 82.71 | 81 | 36754 |
| 1739423700 | 81.85 | 1 | 1.24 | 81.2 | 82.49 | 80.995 | 23014 |
| 1739337300 | 80.85 | -0.15 | -0.19 | 80.8 | 81.2 | 79.18 | 46755 |
| 1739250900 | 81 | 0 | 0.00 | 80.03 | 81.285 | 80.02 | 20011 |
| 1739164500 | 81 | -0.76 | -0.93 | 81.29 | 81.29 | 80.45 | 11676 |
| 1738905300 | 81.76 | -0.78 | -0.94 | 82.57 | 82.57 | 81.27 | 14749 |
| 1738818900 | 82.54 | -0.25 | -0.30 | 83 | 83 | 82 | 98704 |
| 1738732500 | 82.79 | -2.13 | -2.51 | 85 | 85 | 81.48 | 40721 |
| 1738646100 | 84.92 | 0.23 | 0.27 | 84.58 | 85.4 | 84.49 | 37001 |
| 1738559700 | 84.69 | -0.2 | -0.24 | 84 | 84.71 | 82.42 | 25500 |
| 1738300500 | 84.89 | 3.1 | 3.79 | 81.73 | 84.89 | 80.9 | 38984 |
| 1738214100 | 81.79 | -0.1 | -0.12 | 82 | 82 | 80.65 | 49210 |
| 1738127700 | 81.89 | -0.51 | -0.62 | 83.02 | 84.12 | 81.25 | 56034 |
| 1738041300 | 82.4 | -2.98 | -3.49 | 84.55 | 84.55 | 82.4 | 35874 |
| 1737695700 | 85.38 | -0.09 | -0.11 | 85.43 | 85.885 | 85.22 | 23309 |
| 1737609300 | 85.47 | 0 | 0.00 | 85.75 | 85.86 | 85.27 | 35219 |
| 1737522900 | 85.47 | -0.87 | -1.01 | 86.45 | 87 | 85.45 | 34795 |
| 1737436500 | 86.34 | 1.19 | 1.40 | 86 | 86.99 | 85.74 | 20696 |
| 1737350100 | 85.15 | 0.05 | 0.06 | 85 | 85.4 | 84.25 | 37310 |
| 1737090900 | 85.1 | -0.62 | -0.72 | 86 | 86 | 84.74 | 15323 |
| 1737004500 | 85.72 | 0.56 | 0.66 | 86.45 | 86.45 | 84.55 | 23654 |
| 1736918100 | 85.16 | -1.01 | -1.17 | 85.92 | 85.92 | 85.01 | 14193 |
| 1736831700 | 86.17 | -0.15 | -0.17 | 86.56 | 87.07 | 85.18 | 17290 |
| 1736745300 | 86.32 | -2.22 | -2.51 | 88.6 | 88.6 | 85.93 | 15035 |
| 1736486100 | 88.54 | -0.84 | -0.94 | 89.44 | 89.95 | 87.78 | 26856 |
| 1736399700 | 89.38 | 1.07 | 1.21 | 88.4 | 89.39 | 87.22 | 40278 |
| 1736313300 | 88.31 | -2.47 | -2.72 | 89.11 | 89.68 | 87.5 | 35910 |
| 1736226900 | 90.78 | 1.88 | 2.11 | 88.4 | 91.39 | 88.4 | 54390 |
| 1736140500 | 88.9 | 0.54 | 0.61 | 88.61 | 89.34 | 88.42 | 22551 |
| 1735881300 | 88.36 | 0.39 | 0.44 | 88.17 | 88.445 | 87.26 | 19754 |
| 1735794900 | 87.97 | -0.34 | -0.39 | 87.88 | 88 | 86.14 | 20443 |
| 1735617660 | 88.31 | -0.5 | -0.56 | 88.45 | 88.64 | 85.92 | 12138 |
| 1735535700 | 88.81 | 2.37 | 2.74 | 86.6 | 88.82 | 86.37 | 27522 |
| 1735276500 | 86.44 | 0.44 | 0.51 | 86.27 | 87.1 | 85.5 | 22516 |
| 1735014060 | 86 | 0.65 | 0.76 | 85.39 | 86.25 | 83.69 | 11371 |
| 1734930900 | 85.35 | 1.3 | 1.55 | 84.05 | 85.35 | 83 | 24960 |
| 1734671700 | 84.05 | 0.7 | 0.84 | 82.99 | 84.09 | 81.51 | 57064 |
| 1734585300 | 83.35 | -0.52 | -0.62 | 82.18 | 83.35 | 81.26 | 28228 |
| 1734498900 | 83.87 | -2.05 | -2.39 | 83.9 | 84.82 | 83 | 25734 |
| 1734412500 | 85.92 | 0.78 | 0.92 | 85.02 | 86.12 | 84.33 | 11190 |
| 1734326100 | 85.14 | -1.89 | -2.17 | 86.35 | 87.17 | 84.57 | 20606 |
| 1734066900 | 87.03 | 1.76 | 2.06 | 85 | 90.15 | 85 | 23331 |
| 1733980500 | 85.27 | -0.46 | -0.54 | 85 | 85.77 | 84.04 | 20777 |
| 1733894100 | 85.73 | -0.32 | -0.37 | 85.7 | 86.83 | 85.08 | 24943 |
| 1733807700 | 86.045 | -2.92 | -3.28 | 86.27 | 88.45 | 85.1 | 25021 |
| 1733721300 | 88.96 | 0.82 | 0.93 | 89.38 | 90 | 88.67 | 16364 |
| 1733462100 | 88.14 | -0.85 | -0.96 | 88.3 | 88.3 | 86.94 | 26164 |
| 1733375700 | 88.99 | 1.72 | 1.97 | 87 | 90.55 | 86.86 | 52566 |
| 1733289300 | 87.27 | -0.56 | -0.64 | 89.98 | 89.98 | 85.25 | 20316 |
| 1733202900 | 87.83 | 0.11 | 0.13 | 88.22 | 88.92 | 87.5 | 15310 |
| 1733116500 | 87.715 | 0.17 | 0.19 | 87.99 | 88.8 | 87.01 | 16780 |
| 1732857300 | 87.55 | 0.08 | 0.09 | 85.76 | 88.02 | 85.76 | 14695 |
| 1732770900 | 87.47 | 1.5 | 1.74 | 86.5 | 88.26 | 86.49 | 31355 |
| 1732684500 | 85.975 | 1.01 | 1.18 | 85.25 | 86.1 | 84.88 | 35235 |
| 1732598100 | 84.97 | -1.78 | -2.05 | 86 | 86.63 | 84.45 | 29123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
