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 | -0.9 | -1.11111111111 | 81 | 81.7 | 78.3 | 9651 | 79.67800319 | DE |
| 4 | 0.7 | 0.88161209068 | 79.4 | 82.2 | 78.3 | 8956 | 80.49872816 | DE |
| 12 | -5 | -5.87544065805 | 85.1 | 86.9 | 76.8 | 13254 | 81.43660443 | DE |
| 26 | 0.5 | 0.628140703518 | 79.6 | 86.9 | 73.7 | 17903 | 79.45886342 | DE |
| 52 | 7.1 | 9.72602739726 | 73 | 88.2 | 61.9 | 19139 | 77.19423249 | DE |
| 156 | -32.9 | -29.1150442478 | 113 | 137 | 61.9 | 17282 | 84.95299858 | DE |
| 260 | 2.1 | 2.69230769231 | 78 | 137 | 53 | 15614 | 86.2257989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 80.5 | 0.9 | 1.13 | 79.4 | 80.8 | 79 | 6072 |
| 1722270600 | 79.6 | -0.1 | -0.13 | 79.9 | 80.3 | 79.6 | 7135 |
| 1722011400 | 79.7 | 0.5 | 0.63 | 79.2 | 79.9 | 78.7 | 7106 |
| 1721925000 | 79.2 | -0.4 | -0.50 | 79.7 | 80.1 | 78.3 | 6028 |
| 1721838600 | 79.6 | -1.5 | -1.85 | 81 | 81.7 | 79.6 | 21916 |
| 1721752200 | 81.1 | -0.8 | -0.98 | 82 | 82 | 81 | 10770 |
| 1721665800 | 81.9 | 0.6 | 0.74 | 81.5 | 82.1 | 81.5 | 8086 |
| 1721406600 | 81.3 | -0.8 | -0.97 | 81.9 | 81.9 | 80.8 | 5922 |
| 1721320200 | 82.1 | 0.8 | 0.98 | 81.7 | 82.1 | 81 | 9871 |
| 1721233800 | 81.3 | 0.5 | 0.62 | 81 | 81.3 | 80.1 | 7674 |
| 1721147400 | 80.8 | -0.5 | -0.62 | 81.2 | 81.2 | 80.4 | 10341 |
| 1721061000 | 81.3 | -0.9 | -1.09 | 81.7 | 81.7 | 80.3 | 6468 |
| 1720801800 | 82.2 | 0.8 | 0.98 | 81.5 | 82.2 | 81 | 7387 |
| 1720715400 | 81.4 | 0.4 | 0.49 | 81.9 | 82 | 79.8 | 8265 |
| 1720629000 | 81 | 1.3 | 1.63 | 79.9 | 81.9 | 79.7 | 10709 |
| 1720542600 | 79.7 | 0.3 | 0.38 | 79.5 | 80.1 | 79.5 | 6726 |
| 1720456200 | 79.4 | -0.4 | -0.50 | 79.6 | 80 | 78.8 | 13759 |
| 1720197000 | 79.8 | 0.8 | 1.01 | 78.9 | 80.5 | 78.8 | 9448 |
| 1720110600 | 79 | -0.7 | -0.88 | 79.7 | 79.9 | 78.7 | 7926 |
| 1720024200 | 79.7 | 0.5 | 0.63 | 79.4 | 79.7 | 78.5 | 12493 |
| 1719937800 | 79.2 | 0.5 | 0.64 | 78.6 | 79.6 | 78.5 | 7485 |
| 1719851400 | 78.7 | -0.4 | -0.51 | 80 | 80 | 78.6 | 9512 |
| 1719592200 | 79.1 | 0.9 | 1.15 | 77.9 | 79.1 | 77.6 | 27477 |
| 1719505800 | 78.2 | 0.6 | 0.77 | 77.4 | 78.2 | 76.8 | 7640 |
| 1719419400 | 77.6 | -0.3 | -0.39 | 78.3 | 79.1 | 77.2 | 8851 |
| 1719333000 | 77.9 | -1.1 | -1.39 | 78.7 | 79.2 | 77.5 | 26131 |
| 1719246600 | 79 | 0.3 | 0.38 | 78.9 | 79.3 | 78.1 | 26271 |
| 1718987400 | 78.7 | -0.1 | -0.13 | 78.4 | 79.1 | 77.7 | 45637 |
| 1718901000 | 78.8 | 0.7 | 0.90 | 78 | 78.9 | 77.6 | 10251 |
| 1718814600 | 78.1 | -1.5 | -1.88 | 79.6 | 79.8 | 78.1 | 10464 |
| 1718728200 | 79.6 | 0.3 | 0.38 | 79.8 | 80.3 | 79.1 | 20113 |
| 1718641800 | 79.3 | -0.2 | -0.25 | 79.6 | 80.6 | 78.7 | 17446 |
| 1718382600 | 79.5 | -0.3 | -0.38 | 79.6 | 80.2 | 78.6 | 13179 |
| 1718296200 | 79.8 | -1.7 | -2.09 | 81.5 | 81.8 | 79.8 | 17208 |
| 1718209800 | 81.5 | 1.5 | 1.88 | 79.6 | 82.3 | 79.4 | 13746 |
| 1718123400 | 80 | -2.2 | -2.68 | 82.5 | 82.5 | 79.7 | 25524 |
| 1718037000 | 82.2 | -0.8 | -0.96 | 81.6 | 82.4 | 81.5 | 12832 |
| 1717777800 | 83 | -1 | -1.19 | 84 | 84 | 82.3 | 15678 |
| 1717691400 | 84 | -0.4 | -0.47 | 84.5 | 84.9 | 83.6 | 8253 |
| 1717605000 | 84.4 | 0.4 | 0.48 | 84.2 | 84.4 | 83.7 | 8292 |
| 1717518600 | 84 | -0.6 | -0.71 | 84.6 | 84.8 | 83.7 | 10202 |
| 1717432200 | 84.6 | 0.8 | 0.95 | 84 | 84.6 | 82.6 | 13436 |
| 1717173000 | 83.8 | 0.9 | 1.09 | 82.7 | 84.1 | 82.7 | 39446 |
| 1717086600 | 82.9 | 1.9 | 2.35 | 80.6 | 83.4 | 80.6 | 11256 |
| 1717000200 | 81 | -1 | -1.22 | 82.4 | 82.4 | 80.7 | 11441 |
| 1716913800 | 82 | -0.1 | -0.12 | 82.1 | 82.2 | 81.2 | 17067 |
| 1716827400 | 82.1 | 0.7 | 0.86 | 81.1 | 82.1 | 81 | 15363 |
| 1716568200 | 81.4 | -3.3 | -3.90 | 80.6 | 81.4 | 80.1 | 13503 |
| 1716481800 | 84.7 | -0.7 | -0.82 | 85.5 | 85.6 | 84.6 | 17568 |
| 1716395400 | 85.4 | 0.1 | 0.12 | 85 | 86.4 | 83.9 | 17843 |
| 1716309000 | 85.3 | 0.2 | 0.24 | 84.5 | 85.3 | 84.1 | 9288 |
| 1716222600 | 85.1 | -0.3 | -0.35 | 85.4 | 85.8 | 85.1 | 4208 |
| 1715963400 | 85.4 | -1.4 | -1.61 | 86.8 | 86.8 | 85.3 | 6304 |
| 1715877000 | 86.8 | 0.1 | 0.12 | 86.3 | 86.9 | 85.8 | 16608 |
| 1715790600 | 86.7 | 2.5 | 2.97 | 84.1 | 86.8 | 84.1 | 12069 |
| 1715704200 | 84.2 | -0.6 | -0.71 | 84.9 | 85.2 | 83.9 | 18584 |
| 1715617800 | 84.8 | 0.3 | 0.36 | 84.7 | 85.1 | 84.2 | 7395 |
| 1715358600 | 84.5 | -0.3 | -0.35 | 85.1 | 86.1 | 84.5 | 9508 |
| 1715272200 | 84.8 | -0.9 | -1.05 | 85.7 | 86.3 | 84.8 | 11105 |
| 1715185800 | 85.7 | 0.8 | 0.94 | 85.1 | 85.7 | 83.1 | 26559 |
| 1715099400 | 84.9 | 1.4 | 1.68 | 83.9 | 84.9 | 83.5 | 20906 |
| 1715013000 | 83.5 | 0.2 | 0.24 | 83.5 | 83.7 | 83 | 20603 |
| 1714753800 | 83.3 | 1.4 | 1.71 | 82.4 | 83.6 | 81.6 | 16917 |
| 1714667400 | 81.9 | 1.3 | 1.61 | 80.6 | 82.3 | 80.4 | 10404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
