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 | -0.38 | -0.436380339917 | 87.08 | 88.78 | 84.28 | 318 | 87.47590452 | DE |
| 4 | 6.380001 | 7.94322843555 | 80.319999 | 88.78 | 80.319999 | 341 | 86.13255962 | DE |
| 12 | 11.62 | 15.4768247203 | 75.08 | 88.78 | 74.66 | 370 | 81.46636312 | DE |
| 26 | 11.48 | 15.2618984313 | 75.22 | 88.78 | 66.52 | 730 | 73.84314931 | DE |
| 52 | 26.62 | 44.3075898802 | 60.08 | 88.78 | 60.08 | 1245 | 72.96157027 | DE |
| 156 | 41.9 | 93.5267857143 | 44.8 | 88.78 | 34.3 | 911 | 70.61812279 | DE |
| 260 | 41.9 | 93.5267857143 | 44.8 | 88.78 | 34.3 | 911 | 70.61812279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755560 | 86.8 | -1.64 | -1.85 | 88.5 | 88.5 | 86.8 | 495 |
| 1730496360 | 88.44 | 0.52 | 0.59 | 87.98 | 88.44 | 87.92 | 197 |
| 1730409960 | 87.92 | -0.66 | -0.75 | 87.66 | 88.38 | 87.3 | 154 |
| 1730323560 | 88.58 | 1.48 | 1.70 | 84.28 | 88.78 | 84.28 | 241 |
| 1730237160 | 87.1 | -0.28 | -0.32 | 87.08 | 87.14 | 87.08 | 505 |
| 1730150760 | 87.38 | 1.74 | 2.03 | 86 | 87.38 | 85.42 | 728 |
| 1729888020 | 85.64 | 1.4 | 1.66 | 85.02 | 85.8 | 85.02 | 354 |
| 1729801560 | 84.239999 | -0.62 | -0.73 | 84.239999 | 84.239999 | 84.239999 | 120 |
| 1729715160 | 84.86 | 0.3 | 0.35 | 85.3 | 85.3 | 84.86 | 11 |
| 1729628760 | 84.56 | -1.16 | -1.35 | 84.58 | 84.58 | 84 | 935 |
| 1729542360 | 85.72 | -0.72 | -0.83 | 85.72 | 85.72 | 85.72 | 24 |
| 1729283160 | 86.44 | 0.12 | 0.14 | 86.12 | 86.44 | 86.12 | 21 |
| 1729196760 | 86.32 | 1.38 | 1.62 | 86 | 86.66 | 86 | 1363 |
| 1729110360 | 84.94 | -0.52 | -0.61 | 84.94 | 84.94 | 84.94 | 1 |
| 1729023960 | 85.459999 | 0.76 | 0.90 | 85.28 | 85.459999 | 84.78 | 992 |
| 1728937620 | 84.7 | 1.7 | 2.05 | 83.459999 | 84.7 | 83.459999 | 217 |
| 1728678360 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1728591960 | 83 | 0.78 | 0.95 | 83 | 83 | 83 | 65 |
| 1728505560 | 82.22 | 1.06 | 1.31 | 80.8 | 82.22 | 80.8 | 55 |
| 1728419160 | 81.16 | 0.54 | 0.67 | 80.319999 | 81.16 | 80.319999 | 3 |
| 1728332760 | 80.62 | 0.7 | 0.88 | 81.4 | 81.4 | 80.459999 | 49 |
| 1728073560 | 79.92 | 0.06 | 0.08 | 80.06 | 80.06 | 79.92 | 45 |
| 1727987220 | 79.86 | -1.2 | -1.48 | 80.26 | 80.26 | 79.58 | 81 |
| 1727900820 | 81.06 | -0.38 | -0.47 | 82.3 | 82.3 | 81.06 | 33 |
| 1727814420 | 81.44 | -1.74 | -2.09 | 82.54 | 82.54 | 81.44 | 88 |
| 1727728020 | 83.18 | 0.92 | 1.12 | 83.2 | 83.2 | 83.18 | 42 |
| 1727468760 | 82.26 | -1.26 | -1.51 | 82.62 | 82.62 | 82.26 | 65 |
| 1727382360 | 83.52 | 1.82 | 2.23 | 84.02 | 84.02 | 83.52 | 120 |
| 1727295960 | 81.7 | 0 | 0.00 | 81.7 | 81.7 | 81.7 | 0 |
| 1727209560 | 81.7 | -0.7 | -0.85 | 81.76 | 81.76 | 81.28 | 525 |
| 1727123160 | 82.4 | -0.8 | -0.96 | 82.88 | 83.9 | 81.92 | 248 |
| 1726864020 | 83.2 | 0.26 | 0.31 | 83.42 | 83.42 | 82.18 | 99 |
| 1726777560 | 82.94 | 1.76 | 2.17 | 81.9 | 83.26 | 81.9 | 650 |
| 1726691220 | 81.18 | 1.08 | 1.35 | 79.98 | 81.18 | 79.739999 | 2720 |
| 1726604760 | 80.099999 | 0.1 | 0.12 | 79.819999 | 80.099999 | 79.819999 | 15 |
| 1726518420 | 80 | 0.76 | 0.96 | 78.34 | 80 | 78.34 | 1947 |
| 1726259160 | 79.239999 | 1.8 | 2.32 | 78.04 | 79.239999 | 78.04 | 128 |
| 1726172760 | 77.44 | 0.78 | 1.02 | 78.08 | 78.08 | 77.44 | 6 |
| 1726086360 | 76.66 | 0 | 0.00 | 76.66 | 76.66 | 76.66 | 0 |
| 1725999960 | 76.66 | 1.08 | 1.43 | 76.66 | 76.68 | 76.66 | 130 |
| 1725913620 | 75.58 | -0.74 | -0.97 | 76.58 | 76.58 | 75.58 | 217 |
| 1725654360 | 76.319999 | -3.5 | -4.38 | 76.44 | 76.44 | 76.319999 | 344 |
| 1725567960 | 79.819999 | 0 | 0.00 | 79.819999 | 79.819999 | 79.819999 | 0 |
| 1725481560 | 79.819999 | -1.76 | -2.16 | 79.819999 | 79.819999 | 79.819999 | 1 |
| 1725395160 | 81.58 | 0.52 | 0.64 | 80.86 | 81.58 | 80.86 | 55 |
| 1725308760 | 81.06 | 0.02 | 0.02 | 81.64 | 82.36 | 81.06 | 432 |
| 1725049560 | 81.04 | 1.08 | 1.35 | 79.92 | 81.04 | 79.48 | 899 |
| 1724963160 | 79.959999 | 1.28 | 1.63 | 79.54 | 80.02 | 78.86 | 633 |
| 1724876760 | 78.68 | -1.26 | -1.58 | 78.68 | 78.68 | 78.68 | 30 |
| 1724790420 | 79.94 | -1.28 | -1.58 | 79.98 | 79.98 | 79.94 | 3 |
| 1724704020 | 81.22 | 0.7 | 0.87 | 80.22 | 81.22 | 80.22 | 258 |
| 1724444820 | 80.52 | 0.72 | 0.90 | 80.52 | 80.52 | 80.52 | 5 |
| 1724358420 | 79.8 | 2.38 | 3.07 | 78.8 | 79.84 | 78.48 | 475 |
| 1724271960 | 77.42 | 0.72 | 0.94 | 76.4 | 77.42 | 76.4 | 241 |
| 1724185560 | 76.7 | 0.04 | 0.05 | 76.8 | 76.8 | 76.08 | 541 |
| 1724099220 | 76.66 | -0.94 | -1.21 | 75.739999 | 76.9 | 75.739999 | 97 |
| 1723840020 | 77.599999 | -0.12 | -0.15 | 77.599999 | 77.599999 | 77.599999 | 40 |
| 1723753620 | 77.72 | 2.4 | 3.19 | 76.239999 | 77.72 | 75.56 | 331 |
| 1723667160 | 75.319999 | 0.3 | 0.40 | 75.66 | 76 | 74.66 | 2052 |
| 1723580760 | 75.02 | -0.06 | -0.08 | 75.08 | 75.08 | 74.98 | 577 |
| 1723494360 | 75.08 | -1.12 | -1.47 | 75.14 | 75.66 | 75.08 | 1583 |
| 1723235220 | 76.2 | 0.62 | 0.82 | 74.92 | 76.2 | 74.92 | 130 |
| 1723148820 | 75.58 | 2.34 | 3.19 | 71 | 75.58 | 71 | 491 |
| 1723062360 | 73.239999 | 2.96 | 4.21 | 72.94 | 73.239999 | 72.88 | 90 |
| 1722975960 | 70.28 | -0.14 | -0.20 | 70.28 | 70.28 | 70.28 | 30 |
| 1722889620 | 70.42 | -1.48 | -2.06 | 71.42 | 71.42 | 67.3 | 2088 |
| 1722630360 | 71.9 | -3.94 | -5.20 | 73.72 | 73.72 | 71.9 | 233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
