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 | -0.36 | -0.429082240763 | 83.9 | 84.42 | 82.44 | 98 | 83.1724096 | DE |
| 4 | 7.300001 | 9.57502767019 | 76.239999 | 84.42 | 73.86 | 94 | 78.95113712 | DE |
| 12 | 4.28 | 5.39994953318 | 79.26 | 84.42 | 73.86 | 114 | 78.19179715 | DE |
| 26 | 15.62 | 22.9976442874 | 67.92 | 84.42 | 65.64 | 91 | 74.9836275 | DE |
| 52 | 21.48 | 34.6116661296 | 62.06 | 84.42 | 59.14 | 107 | 69.44939329 | DE |
| 156 | 25.54 | 44.0344827586 | 58 | 84.42 | 50.5 | 70 | 64.14618665 | DE |
| 260 | 33.04 | 65.4257425743 | 50.5 | 84.42 | 45.2 | 75 | 60.16269347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 82.86 | 0 | 0.00 | 82.86 | 82.86 | 82.86 | 0 |
| 1732742820 | 82.86 | -1.06 | -1.26 | 82.86 | 82.86 | 82.86 | 30 |
| 1732656420 | 83.92 | 1.18 | 1.43 | 82.92 | 83.92 | 82.92 | 16 |
| 1732570020 | 82.739999 | -1.68 | -1.99 | 83.86 | 83.86 | 82.44 | 257 |
| 1732310820 | 84.42 | 3.36 | 4.15 | 83.9 | 84.42 | 83.9 | 87 |
| 1732224420 | 81.06 | -0.44 | -0.54 | 81.06 | 81.06 | 81.06 | 1 |
| 1732138020 | 81.5 | 1.14 | 1.42 | 81.9 | 81.94 | 81.5 | 94 |
| 1732051620 | 80.36 | 1.8 | 2.29 | 80.5 | 80.5 | 80.36 | 110 |
| 1731965220 | 78.56 | -0.3 | -0.38 | 80 | 80 | 78.56 | 64 |
| 1731705960 | 78.86 | 0.7 | 0.90 | 77.86 | 79.08 | 77.86 | 230 |
| 1731619560 | 78.16 | 0 | 0.00 | 78.16 | 78.16 | 78.16 | 0 |
| 1731533160 | 78.16 | 0.08 | 0.10 | 78.16 | 78.16 | 78.16 | 16 |
| 1731446820 | 78.08 | -0.82 | -1.04 | 77.94 | 78.9 | 77.94 | 54 |
| 1731360420 | 78.9 | 1.08 | 1.39 | 78.86 | 78.9 | 78.84 | 214 |
| 1731101220 | 77.819999 | 2.5 | 3.32 | 76.16 | 77.819999 | 76.16 | 38 |
| 1731014760 | 75.319999 | -0.76 | -1.00 | 76.099999 | 76.099999 | 75.02 | 12 |
| 1730928360 | 76.08 | 1.54 | 2.07 | 76.08 | 76.08 | 76.08 | 100 |
| 1730841960 | 74.54 | 0.62 | 0.84 | 75 | 75 | 74.54 | 15 |
| 1730755560 | 73.92 | -1.44 | -1.91 | 73.86 | 73.92 | 73.86 | 137 |
| 1730496360 | 75.36 | -0.92 | -1.21 | 76.239999 | 76.239999 | 75.36 | 222 |
| 1730409960 | 76.28 | 0.1 | 0.13 | 75.76 | 76.64 | 75.76 | 452 |
| 1730323560 | 76.18 | -0.46 | -0.60 | 76.18 | 76.18 | 76.18 | 10 |
| 1730237160 | 76.64 | -1.5 | -1.92 | 78.16 | 78.36 | 76.64 | 204 |
| 1730150760 | 78.14 | -0.46 | -0.59 | 78.18 | 78.18 | 78.14 | 80 |
| 1729888020 | 78.599999 | -1.02 | -1.28 | 78.739999 | 78.739999 | 78.599999 | 37 |
| 1729801560 | 79.62 | -0.24 | -0.30 | 79.02 | 79.62 | 78.7 | 536 |
| 1729715160 | 79.86 | 1.32 | 1.68 | 79.94 | 80.14 | 79.599999 | 6 |
| 1729628760 | 78.54 | 0 | 0.00 | 78.54 | 78.54 | 78.54 | 0 |
| 1729542360 | 78.54 | 0.14 | 0.18 | 78.54 | 78.54 | 78.54 | 92 |
| 1729283160 | 78.4 | -0.58 | -0.73 | 78.64 | 78.64 | 78.12 | 108 |
| 1729196760 | 78.98 | 0 | 0.00 | 78.98 | 78.98 | 78.98 | 0 |
| 1729110360 | 78.98 | 0.66 | 0.84 | 78.5 | 78.98 | 78.5 | 314 |
| 1729023960 | 78.319999 | 1.32 | 1.71 | 78.319999 | 78.319999 | 78.319999 | 1 |
| 1728937620 | 77 | 0.46 | 0.60 | 77 | 77 | 77 | 16 |
| 1728678360 | 76.54 | -1.14 | -1.47 | 75.34 | 76.54 | 75.34 | 46 |
| 1728591960 | 77.68 | 1.24 | 1.62 | 77.72 | 77.72 | 77.68 | 100 |
| 1728505560 | 76.44 | 0 | 0.00 | 76.44 | 76.44 | 76.44 | 0 |
| 1728419160 | 76.44 | -1.18 | -1.52 | 76.44 | 76.44 | 76.44 | 1 |
| 1728332760 | 77.62 | -0.94 | -1.20 | 78.26 | 78.26 | 77.62 | 707 |
| 1728073560 | 78.56 | 0.28 | 0.36 | 78.48 | 78.56 | 78.48 | 305 |
| 1727987220 | 78.28 | -0.62 | -0.79 | 78.38 | 79.08 | 78.28 | 195 |
| 1727900820 | 78.9 | 0.26 | 0.33 | 78.44 | 78.9 | 78.44 | 11 |
| 1727814420 | 78.64 | 0.7 | 0.90 | 78.72 | 78.72 | 78.64 | 4 |
| 1727727960 | 77.94 | 0 | 0.00 | 77.94 | 77.94 | 77.94 | 0 |
| 1727468760 | 77.94 | 0.64 | 0.83 | 77.94 | 77.94 | 77.94 | 20 |
| 1727382360 | 77.3 | -0.32 | -0.41 | 76.8 | 77.3 | 76.8 | 143 |
| 1727295960 | 77.62 | 0.62 | 0.81 | 76 | 77.62 | 76 | 28 |
| 1727209560 | 77 | -0.4 | -0.52 | 76.86 | 77 | 76.86 | 13 |
| 1727123160 | 77.4 | 1.82 | 2.41 | 77.319999 | 77.4 | 76.4 | 140 |
| 1726864020 | 75.58 | -0.52 | -0.68 | 75.98 | 76.48 | 75.58 | 170 |
| 1726777560 | 76.099999 | -0.94 | -1.22 | 76.3 | 76.3 | 76.099999 | 20 |
| 1726691160 | 77.04 | 0 | 0.00 | 77.04 | 77.04 | 77.04 | 0 |
| 1726604760 | 77.04 | -0.36 | -0.47 | 77.04 | 77.04 | 77.04 | 2 |
| 1726518420 | 77.4 | -1.14 | -1.45 | 77.4 | 77.4 | 77.4 | 2 |
| 1726259220 | 78.54 | 0 | 0.00 | 78.54 | 78.54 | 78.54 | 0 |
| 1726172820 | 78.54 | 0 | 0.00 | 78.54 | 78.54 | 78.54 | 0 |
| 1726086420 | 78.54 | 0 | 0.00 | 78.54 | 78.54 | 78.54 | 0 |
| 1726000020 | 78.54 | 0 | 0.00 | 78.54 | 78.54 | 78.54 | 0 |
| 1725913620 | 78.54 | -0.18 | -0.23 | 79.26 | 79.26 | 78.54 | 4 |
| 1725654360 | 78.72 | 0 | 0.00 | 78.72 | 78.72 | 78.72 | 0 |
| 1725567960 | 78.72 | -1.28 | -1.60 | 78.72 | 78.72 | 78.72 | 16 |
| 1725481560 | 80 | 1.02 | 1.29 | 80 | 80 | 80 | 16 |
| 1725395160 | 78.98 | -0.22 | -0.28 | 78.08 | 78.98 | 78.08 | 3 |
| 1725308760 | 79.2 | 1.2 | 1.54 | 79.06 | 79.2 | 79.06 | 4 |
| 1725049560 | 78 | 0.98 | 1.27 | 78 | 78 | 78 | 130 |
| 1724963160 | 77.02 | 0.8 | 1.05 | 77 | 77.02 | 77 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
