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 | -4.5 | -5.5900621118 | 80.5 | 80.6 | 75.4 | 2241 | 78.34784937 | DE |
| 4 | -3.3 | -4.16141235813 | 79.3 | 82.1 | 75.2 | 3704 | 79.51063972 | DE |
| 12 | -4.5 | -5.5900621118 | 80.5 | 90.9 | 75.2 | 3830 | 82.95563656 | DE |
| 26 | -6.6 | -7.99031476998 | 82.6 | 90.9 | 75.2 | 4519 | 83.25519385 | DE |
| 52 | -6.4 | -7.76699029126 | 82.4 | 90.9 | 63 | 4025 | 79.90741455 | DE |
| 156 | -20.1 | -20.9157127992 | 96.1 | 106.6 | 62.2 | 3503 | 86.31239777 | DE |
| 260 | 20 | 35.7142857143 | 56 | 106.6 | 33 | 3671 | 74.78627669 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 76 | -2.1 | -2.69 | 76.6 | 76.9 | 75.4 | 2584 |
| 1721838600 | 78.1 | -1.5 | -1.88 | 79.6 | 79.7 | 78.1 | 3316 |
| 1721752200 | 79.6 | 0 | 0.00 | 80.4 | 80.4 | 79.2 | 1631 |
| 1721665800 | 79.6 | -0.2 | -0.25 | 80 | 80.6 | 79.6 | 2451 |
| 1721406600 | 79.8 | -0.1 | -0.13 | 80.5 | 80.5 | 79.3 | 1224 |
| 1721320200 | 79.9 | -0.1 | -0.13 | 80.2 | 80.3 | 79.2 | 3044 |
| 1721233800 | 80 | -0.2 | -0.25 | 80.2 | 80.4 | 79.8 | 3117 |
| 1721147400 | 80.2 | 0.6 | 0.75 | 79.6 | 80.4 | 79.5 | 4633 |
| 1721061000 | 79.6 | 0.7 | 0.89 | 79.8 | 80.7 | 78.6 | 4174 |
| 1720801800 | 78.9 | -1.2 | -1.50 | 77.1 | 79.2 | 75.2 | 10067 |
| 1720715400 | 80.1 | 0.6 | 0.75 | 81 | 81.3 | 79 | 14604 |
| 1720629000 | 79.5 | 0.4 | 0.51 | 79.4 | 79.8 | 79 | 3581 |
| 1720542600 | 79.1 | -1.4 | -1.74 | 81.5 | 81.5 | 79.1 | 2271 |
| 1720456200 | 80.5 | -0.6 | -0.74 | 81 | 82.1 | 80.5 | 3572 |
| 1720197000 | 81.1 | 0.1 | 0.12 | 81.4 | 82 | 81 | 1724 |
| 1720110600 | 81 | 2.1 | 2.66 | 78.9 | 81.4 | 78.9 | 2492 |
| 1720024200 | 78.9 | -0.5 | -0.63 | 79.4 | 80.3 | 78.9 | 3194 |
| 1719937800 | 79.4 | 0.1 | 0.13 | 79.9 | 80.4 | 78.6 | 1246 |
| 1719851400 | 79.3 | 1.2 | 1.54 | 79.2 | 80.9 | 79 | 3002 |
| 1719592200 | 78.1 | -0.9 | -1.14 | 79.3 | 79.9 | 78.1 | 1683 |
| 1719505800 | 79 | -0.6 | -0.75 | 79 | 79.8 | 78.1 | 13709 |
| 1719419400 | 79.6 | -1.2 | -1.49 | 80.5 | 80.8 | 79.4 | 2949 |
| 1719333000 | 80.8 | -0.9 | -1.10 | 80.2 | 80.9 | 80 | 2309 |
| 1719246600 | 81.7 | 1.1 | 1.36 | 80.2 | 82.4 | 79.9 | 11037 |
| 1718987400 | 80.6 | -2.4 | -2.89 | 81.7 | 81.9 | 80.4 | 8349 |
| 1718901000 | 83 | 0.8 | 0.97 | 82.5 | 83 | 81.4 | 10505 |
| 1718814600 | 82.2 | -1.5 | -1.79 | 83.5 | 84 | 82 | 2004 |
| 1718728200 | 83.7 | 1.2 | 1.45 | 83 | 84.4 | 82.8 | 1921 |
| 1718641800 | 82.5 | 1 | 1.23 | 80.7 | 83.1 | 80.4 | 6195 |
| 1718382600 | 81.5 | -4.9 | -5.67 | 85 | 85 | 80.7 | 5181 |
| 1718296200 | 86.4 | -1.5 | -1.71 | 88 | 88 | 85.6 | 1588 |
| 1718209800 | 87.9 | 0.2 | 0.23 | 86.1 | 88.6 | 86.1 | 1242 |
| 1718123400 | 87.7 | -2.2 | -2.45 | 88 | 89 | 87 | 3730 |
| 1718037000 | 89.9 | 0 | 0.00 | 89.9 | 89.9 | 89.9 | 0 |
| 1717777800 | 89.9 | 0.4 | 0.45 | 89.3 | 90.7 | 89.3 | 6448 |
| 1717691400 | 89.5 | -0.1 | -0.11 | 89.6 | 90.2 | 89.3 | 2139 |
| 1717605000 | 89.6 | 0.4 | 0.45 | 88.4 | 89.9 | 88.4 | 2709 |
| 1717518600 | 89.2 | -1.7 | -1.87 | 89 | 90.4 | 89 | 2023 |
| 1717432200 | 90.9 | 0.8 | 0.89 | 87.6 | 90.9 | 87.4 | 2975 |
| 1717173000 | 90.1 | 1.9 | 2.15 | 88.9 | 90.1 | 87.8 | 6464 |
| 1717086600 | 88.2 | 0.5 | 0.57 | 87.7 | 88.6 | 86.5 | 1119 |
| 1717000200 | 87.7 | -0.7 | -0.79 | 88.3 | 90 | 87.4 | 6997 |
| 1716913800 | 88.4 | 2.2 | 2.55 | 86.2 | 88.4 | 86.1 | 3153 |
| 1716827400 | 86.2 | 0.7 | 0.82 | 86 | 86.9 | 85.8 | 706 |
| 1716568200 | 85.5 | 1 | 1.18 | 84.4 | 85.5 | 83.8 | 2408 |
| 1716481800 | 84.5 | -0.3 | -0.35 | 86.4 | 86.4 | 84.5 | 745 |
| 1716395400 | 84.8 | -0.2 | -0.24 | 86.5 | 86.5 | 83.8 | 1887 |
| 1716309000 | 85 | -0.5 | -0.58 | 87.5 | 87.5 | 84.3 | 4413 |
| 1716222600 | 85.5 | -2.4 | -2.73 | 87.9 | 87.9 | 85.1 | 1117 |
| 1715963400 | 87.9 | 1.2 | 1.38 | 87 | 88.5 | 86.9 | 6227 |
| 1715877000 | 86.7 | -0.5 | -0.57 | 87.1 | 87.8 | 86.1 | 4388 |
| 1715790600 | 87.2 | 1 | 1.16 | 86.3 | 87.3 | 85.8 | 1734 |
| 1715704200 | 86.2 | 1.2 | 1.41 | 85.3 | 86.2 | 84.4 | 2317 |
| 1715617800 | 85 | 2 | 2.41 | 83.5 | 85 | 83 | 5658 |
| 1715358600 | 83 | -0.5 | -0.60 | 83.1 | 83.4 | 83 | 1153 |
| 1715272200 | 83.5 | -0.5 | -0.60 | 84.1 | 84.1 | 83.2 | 772 |
| 1715185800 | 84 | 0.6 | 0.72 | 83.5 | 84.3 | 83.5 | 5248 |
| 1715099400 | 83.4 | 0 | 0.00 | 83.5 | 83.6 | 83 | 2034 |
| 1715013000 | 83.4 | 1 | 1.21 | 82.5 | 83.4 | 82.3 | 1991 |
| 1714753800 | 82.4 | 2.2 | 2.74 | 80.5 | 82.4 | 80.5 | 5453 |
| 1714667400 | 80.2 | 0.2 | 0.25 | 79.8 | 80.5 | 79.5 | 13002 |
| 1714494600 | 80 | -1.2 | -1.48 | 81.2 | 81.5 | 80 | 3479 |
| 1714408200 | 81.2 | 1.2 | 1.50 | 81 | 81.5 | 80.7 | 1962 |
| 1714149000 | 80 | 0 | 0.00 | 81.1 | 81.1 | 80 | 2362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
