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 | -0.25 | -0.307503075031 | 81.3 | 82.05 | 76.3 | 106 | 78.17763155 | DE |
| 4 | -1.35 | -1.63834951456 | 82.4 | 86.3 | 76.3 | 75 | 81.33490604 | DE |
| 12 | -0.35 | -0.429975429975 | 81.4 | 87 | 76.3 | 134 | 82.97066564 | DE |
| 26 | 0.9 | 1.12289457268 | 80.15 | 87 | 69.65 | 212 | 80.07195384 | DE |
| 52 | -5.75 | -6.62442396313 | 86.8 | 93.75 | 67.849999 | 195 | 80.63091332 | DE |
| 156 | -5.75 | -6.62442396313 | 86.8 | 93.75 | 67.849999 | 195 | 80.63091332 | DE |
| 260 | -5.75 | -6.62442396313 | 86.8 | 93.75 | 67.849999 | 195 | 80.63091332 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 76.75 | -1.5 | -1.92 | 77.25 | 77.25 | 76.4 | 81 |
| 1722284760 | 78.25 | -1.6 | -2.00 | 79 | 79 | 78.15 | 104 |
| 1722025620 | 79.849999 | 3.55 | 4.65 | 78.3 | 79.849999 | 78.3 | 18 |
| 1721939160 | 76.3 | -5.75 | -7.01 | 79.75 | 79.75 | 76.3 | 208 |
| 1721852820 | 82.05 | 0.1 | 0.12 | 81.3 | 82.05 | 81.3 | 121 |
| 1721766420 | 81.95 | -0.7 | -0.85 | 82.05 | 82.05 | 79.849999 | 176 |
| 1721677800 | 82.65 | 1.9 | 2.35 | 81.349999 | 82.95 | 81.349999 | 94 |
| 1721420760 | 80.75 | -3.25 | -3.87 | 82.849999 | 82.849999 | 80.75 | 54 |
| 1721334360 | 84 | 0.1 | 0.12 | 84 | 84 | 84 | 4 |
| 1721248020 | 83.9 | -0.2 | -0.24 | 84.65 | 84.65 | 83.5 | 74 |
| 1721161560 | 84.099999 | -0.75 | -0.88 | 84.2 | 84.2 | 84 | 28 |
| 1721075160 | 84.849999 | -1.35 | -1.57 | 85.9 | 85.9 | 84.849999 | 43 |
| 1720815960 | 86.2 | 1.3 | 1.53 | 85.349999 | 86.3 | 85.349999 | 89 |
| 1720729560 | 84.9 | 1.3 | 1.56 | 83.75 | 86 | 83.3 | 40 |
| 1720643220 | 83.599999 | 1.8 | 2.20 | 81.8 | 83.599999 | 81.8 | 48 |
| 1720556760 | 81.8 | -2.6 | -3.08 | 83 | 83 | 81.7 | 73 |
| 1720470360 | 84.4 | 1.05 | 1.26 | 84.4 | 84.4 | 84.4 | 2 |
| 1720211220 | 83.349999 | 1 | 1.21 | 83.349999 | 83.349999 | 83.349999 | 29 |
| 1720124820 | 82.349999 | -0.25 | -0.30 | 83.05 | 83.05 | 82.349999 | 39 |
| 1720038420 | 82.599999 | 1.3 | 1.60 | 82.4 | 83 | 82 | 169 |
| 1719952020 | 81.3 | 0.6 | 0.74 | 80.5 | 81.3 | 80.099999 | 13 |
| 1719865620 | 80.7 | -0.3 | -0.37 | 81.7 | 81.7 | 80.7 | 98 |
| 1719606420 | 81 | 0.9 | 1.12 | 79.95 | 81 | 79.9 | 127 |
| 1719520020 | 80.099999 | -1.05 | -1.29 | 80.099999 | 80.099999 | 80.099999 | 1 |
| 1719433620 | 81.15 | -0.9 | -1.10 | 81.4 | 81.4 | 81.15 | 10 |
| 1719347160 | 82.05 | -0.65 | -0.79 | 82.05 | 82.05 | 82.05 | 1 |
| 1719260820 | 82.7 | -1.5 | -1.78 | 83.75 | 84.65 | 82.7 | 76 |
| 1719001560 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1718915160 | 84.2 | 0.3 | 0.36 | 84 | 84.4 | 84 | 89 |
| 1718828820 | 83.9 | -0.85 | -1.00 | 84.75 | 84.75 | 83.9 | 269 |
| 1718742360 | 84.75 | 1.55 | 1.86 | 84.3 | 84.8 | 83.599999 | 282 |
| 1718656020 | 83.2 | 1.35 | 1.65 | 82.65 | 83.2 | 82.65 | 199 |
| 1718396820 | 81.849999 | -1.2 | -1.44 | 82.95 | 83 | 81.849999 | 324 |
| 1718310420 | 83.05 | -2.55 | -2.98 | 85.4 | 85.4 | 83.05 | 1019 |
| 1718224020 | 85.599999 | 1.35 | 1.60 | 82.7 | 85.599999 | 82.7 | 174 |
| 1718137620 | 84.25 | -0.6 | -0.71 | 84.25 | 84.25 | 84.25 | 100 |
| 1718051220 | 84.849999 | -0.9 | -1.05 | 84.849999 | 84.849999 | 84.849999 | 25 |
| 1717792020 | 85.75 | 0.25 | 0.29 | 86.15 | 87 | 85 | 277 |
| 1717705620 | 85.5 | 2.45 | 2.95 | 83.349999 | 85.95 | 83.349999 | 87 |
| 1717619220 | 83.05 | 1.65 | 2.03 | 82.2 | 83.05 | 82.2 | 81 |
| 1717532820 | 81.4 | -0.3 | -0.37 | 82 | 82 | 81.4 | 4 |
| 1717446420 | 81.7 | -0.65 | -0.79 | 83.55 | 83.599999 | 81.7 | 49 |
| 1717187220 | 82.349999 | -0.9 | -1.08 | 82 | 82.349999 | 82 | 33 |
| 1717100820 | 83.25 | -1.6 | -1.89 | 82 | 83.25 | 82 | 121 |
| 1717014420 | 84.849999 | 0 | 0.00 | 84.849999 | 84.849999 | 84.849999 | 0 |
| 1716928020 | 84.849999 | 1.2 | 1.43 | 84.65 | 84.849999 | 84.65 | 7 |
| 1716841560 | 83.65 | -0.7 | -0.83 | 84.849999 | 84.849999 | 83.65 | 34 |
| 1716582420 | 84.349999 | 0.5 | 0.60 | 82.9 | 84.349999 | 82.9 | 32 |
| 1716496020 | 83.849999 | 0.1 | 0.12 | 83.7 | 85.15 | 83.7 | 672 |
| 1716409620 | 83.75 | 2.4 | 2.95 | 81 | 83.75 | 81 | 307 |
| 1716323160 | 81.349999 | 0.35 | 0.43 | 80.7 | 81.65 | 80.7 | 224 |
| 1716236760 | 81 | -0.25 | -0.31 | 81.75 | 81.75 | 80.55 | 133 |
| 1715977620 | 81.25 | -0.2 | -0.25 | 82.349999 | 82.349999 | 80.8 | 101 |
| 1715891220 | 81.45 | -0.65 | -0.79 | 82.5 | 82.5 | 81.15 | 294 |
| 1715804820 | 82.099999 | -1.15 | -1.38 | 81.75 | 82.2 | 81.75 | 30 |
| 1715718420 | 83.25 | 1.75 | 2.15 | 82.2 | 83.349999 | 82.2 | 66 |
| 1715631960 | 81.5 | -0.85 | -1.03 | 82.9 | 82.9 | 81.099999 | 133 |
| 1715372820 | 82.349999 | 0.05 | 0.06 | 82.3 | 83 | 82.3 | 46 |
| 1715286420 | 82.3 | 0.9 | 1.11 | 82 | 82.3 | 82 | 3 |
| 1715200020 | 81.4 | -0.3 | -0.37 | 81.4 | 81.4 | 81.4 | 21 |
| 1715113620 | 81.7 | 2.8 | 3.55 | 79.4 | 81.7 | 79.25 | 222 |
| 1715027220 | 78.9 | 1.4 | 1.81 | 77.8 | 78.9 | 77.8 | 104 |
| 1714768020 | 77.5 | 0.65 | 0.85 | 76.8 | 77.55 | 76.8 | 43 |
| 1714681560 | 76.849999 | -1.45 | -1.85 | 77.349999 | 77.9 | 76.65 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
