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 | -21.31 | -27.0568816658 | 78.76 | 81.68 | 54.46 | 5358 | 58.1723055 | DE |
| 4 | -30.04 | -34.3353526117 | 87.49 | 87.58 | 54.46 | 2296 | 68.70064534 | DE |
| 12 | -21.899999 | -27.5992429439 | 79.349999 | 87.58 | 54.46 | 1485 | 74.97266526 | DE |
| 26 | -10.289999 | -15.1904327604 | 67.739999 | 88.86 | 54.46 | 1676 | 78.39941388 | DE |
| 52 | -25.25 | -30.5320435308 | 82.7 | 88.86 | 54.46 | 1767 | 71.74386602 | DE |
| 156 | -35.05 | -37.8918918919 | 92.5 | 119.58 | 54.46 | 871 | 76.71705558 | DE |
| 260 | -12.85 | -18.2788051209 | 70.3 | 119.58 | 54.46 | 803 | 76.75967857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 57.55 | 2.43 | 4.41 | 55.97 | 58.6 | 55.41 | 32202 |
| 1721939160 | 55.12 | -25.04 | -31.24 | 64.489999 | 64.79 | 54.46 | 23513 |
| 1721852820 | 80.16 | -0.1 | -0.12 | 79.67 | 80.42 | 79.45 | 489 |
| 1721766420 | 80.26 | -0.31 | -0.38 | 81.069999 | 81.68 | 80.13 | 997 |
| 1721679960 | 80.569999 | 1.46 | 1.85 | 78.9 | 81.29 | 78.77 | 996 |
| 1721420760 | 79.11 | 0.36 | 0.46 | 78.76 | 80.34 | 78.3 | 797 |
| 1721334360 | 78.75 | -1.01 | -1.27 | 80.38 | 80.38 | 77.849999 | 1776 |
| 1721248020 | 79.76 | -0.3 | -0.37 | 80.01 | 80.459999 | 79.31 | 816 |
| 1721161560 | 80.06 | -1.58 | -1.94 | 81.8 | 82.55 | 80.06 | 2394 |
| 1721075160 | 81.64 | -2.09 | -2.50 | 83.3 | 84.17 | 81.64 | 655 |
| 1720815960 | 83.73 | -2.87 | -3.31 | 85.14 | 86.19 | 83.73 | 505 |
| 1720729560 | 86.6 | -0.04 | -0.05 | 87.22 | 87.58 | 86.01 | 773 |
| 1720643220 | 86.64 | 0.61 | 0.71 | 85.88 | 86.75 | 85.41 | 385 |
| 1720556760 | 86.03 | 1.06 | 1.25 | 84.4 | 86.03 | 84.4 | 874 |
| 1720470360 | 84.97 | 0.39 | 0.46 | 85.51 | 85.77 | 84.55 | 533 |
| 1720211220 | 84.58 | 0.08 | 0.09 | 84.489999 | 84.709999 | 83.989999 | 1642 |
| 1720124820 | 84.5 | -0.17 | -0.20 | 84.13 | 86.5 | 84.13 | 3578 |
| 1720038420 | 84.67 | 0.17 | 0.20 | 85.3 | 85.33 | 83.8 | 780 |
| 1719952020 | 84.5 | 0.43 | 0.51 | 83.64 | 84.62 | 83.28 | 941 |
| 1719865620 | 84.069999 | -2.63 | -3.03 | 86.1 | 86.55 | 84.06 | 1977 |
| 1719606420 | 86.7 | -0.3 | -0.34 | 87.49 | 87.5 | 86.39 | 1504 |
| 1719520020 | 87 | 1.32 | 1.54 | 84.68 | 87 | 84.08 | 1435 |
| 1719433620 | 85.68 | 1.1 | 1.30 | 84.739999 | 85.68 | 84.73 | 893 |
| 1719347160 | 84.58 | 0.3 | 0.36 | 84.52 | 84.64 | 83.709999 | 1743 |
| 1719260820 | 84.28 | -0.67 | -0.79 | 85.31 | 86.31 | 84.28 | 2867 |
| 1719001620 | 84.95 | 0.7 | 0.83 | 83.06 | 84.95 | 82.52 | 537 |
| 1718915160 | 84.25 | 2.43 | 2.97 | 82.989999 | 84.45 | 81.41 | 568 |
| 1718828820 | 81.819999 | -0.6 | -0.73 | 82.75 | 82.75 | 81.8 | 563 |
| 1718742360 | 82.42 | 1.64 | 2.03 | 80.53 | 82.42 | 79 | 2694 |
| 1718656020 | 80.78 | -0.68 | -0.83 | 81.59 | 81.599999 | 79.8 | 1472 |
| 1718396820 | 81.459999 | 0.06 | 0.07 | 81.19 | 81.959999 | 80.79 | 1183 |
| 1718310420 | 81.4 | 0.15 | 0.18 | 81.55 | 81.64 | 80.64 | 714 |
| 1718224020 | 81.25 | 0.35 | 0.43 | 81.45 | 81.9 | 80.59 | 2142 |
| 1718137620 | 80.9 | 0.72 | 0.90 | 79.61 | 80.9 | 79.599999 | 1501 |
| 1718051220 | 80.18 | -1.11 | -1.37 | 81.569999 | 82.38 | 80.06 | 723 |
| 1717792020 | 81.29 | 0.93 | 1.16 | 80.95 | 81.319999 | 80.069999 | 974 |
| 1717705620 | 80.36 | 0.09 | 0.11 | 79.61 | 80.69 | 79.61 | 153 |
| 1717619220 | 80.27 | 0.23 | 0.29 | 80.15 | 80.92 | 79.73 | 597 |
| 1717532820 | 80.04 | -0.49 | -0.61 | 80.93 | 82 | 79.91 | 1370 |
| 1717446420 | 80.53 | 1.44 | 1.82 | 79.599999 | 82.069999 | 79.56 | 1951 |
| 1717187220 | 79.09 | -2.24 | -2.75 | 80.68 | 81.42 | 79.09 | 1125 |
| 1717100820 | 81.33 | 0.8 | 0.99 | 80.22 | 81.63 | 80.209999 | 833 |
| 1717014420 | 80.53 | 0.75 | 0.94 | 80.26 | 80.9 | 79.39 | 336 |
| 1716928020 | 79.78 | -0.97 | -1.20 | 81.36 | 81.36 | 79.59 | 1228 |
| 1716841560 | 80.75 | -0.52 | -0.64 | 80.68 | 81.5 | 80.61 | 961 |
| 1716582420 | 81.27 | 0.49 | 0.61 | 81.26 | 81.91 | 80.4 | 1328 |
| 1716496020 | 80.78 | -2.9 | -3.47 | 83.73 | 83.79 | 80.78 | 1445 |
| 1716409620 | 83.68 | 0.38 | 0.46 | 83.59 | 84.8 | 83.02 | 842 |
| 1716323160 | 83.3 | 0.73 | 0.88 | 82.55 | 83.36 | 82.06 | 596 |
| 1716236760 | 82.569999 | 0.61 | 0.74 | 81.569999 | 82.569999 | 81.569999 | 231 |
| 1715977620 | 81.959999 | -1.19 | -1.43 | 82.55 | 84 | 81.76 | 1403 |
| 1715891220 | 83.15 | 0.47 | 0.57 | 83.319999 | 83.4 | 82.54 | 590 |
| 1715804820 | 82.68 | 3.22 | 4.05 | 79.81 | 82.68 | 79.42 | 848 |
| 1715718420 | 79.459999 | 0.92 | 1.17 | 78.92 | 79.459999 | 78.15 | 268 |
| 1715631960 | 78.54 | -2.8 | -3.44 | 80.959999 | 80.959999 | 78.54 | 1341 |
| 1715372820 | 81.34 | 0.69 | 0.86 | 81.81 | 81.95 | 80.94 | 805 |
| 1715286420 | 80.65 | 1.57 | 1.99 | 79.15 | 80.65 | 78.76 | 241 |
| 1715200020 | 79.08 | -0.92 | -1.15 | 80.38 | 80.58 | 79.08 | 1282 |
| 1715113620 | 80 | 1.26 | 1.60 | 78.239999 | 80 | 78.209999 | 1255 |
| 1715027220 | 78.739999 | -1.01 | -1.27 | 78.86 | 79.78 | 78.73 | 1207 |
| 1714768020 | 79.75 | 0.29 | 0.36 | 79.349999 | 80.01 | 79.13 | 959 |
| 1714681560 | 79.459999 | 0 | 0.00 | 78.239999 | 79.77 | 78.239999 | 1074 |
| 1714508820 | 79.459999 | -0.28 | -0.35 | 79.849999 | 80.4 | 79.459999 | 975 |
| 1714422420 | 79.739999 | -0.42 | -0.52 | 80.39 | 81.3 | 79.739999 | 824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
