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 | 0.72 | 0.897308086955 | 80.239999 | 82.52 | 80.239999 | 48 | 81.54739483 | DE |
| 4 | 6.959999 | 9.40540405405 | 74 | 83.66 | 74 | 154 | 81.28111927 | DE |
| 12 | 2.799999 | 3.58239380757 | 78.16 | 83.66 | 74 | 79 | 79.97870558 | DE |
| 26 | 0.559999 | 0.696516169154 | 80.4 | 86.62 | 74 | 93 | 80.08609413 | DE |
| 52 | 11.059999 | 15.822602289 | 69.9 | 90.2 | 68.5 | 125 | 80.28841143 | DE |
| 156 | 9.759999 | 13.707863764 | 71.2 | 90.2 | 68.5 | 128 | 78.67051056 | DE |
| 260 | 9.759999 | 13.707863764 | 71.2 | 90.2 | 68.5 | 128 | 78.67051056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 81.099999 | 0.64 | 0.80 | 81.099999 | 81.099999 | 81.099999 | 40 |
| 1732829220 | 80.459999 | -0.6 | -0.74 | 80.459999 | 80.459999 | 80.459999 | 30 |
| 1732742820 | 81.06 | -0.38 | -0.47 | 80.54 | 81.06 | 80.54 | 50 |
| 1732656420 | 81.44 | -0.2 | -0.24 | 81.44 | 81.44 | 81.44 | 1 |
| 1732570020 | 81.64 | -0.28 | -0.34 | 82.52 | 82.52 | 81.64 | 5 |
| 1732310820 | 81.92 | 2.46 | 3.10 | 80.239999 | 82.18 | 80.239999 | 152 |
| 1732224420 | 79.459999 | 0 | 0.00 | 79.459999 | 79.459999 | 79.459999 | 0 |
| 1732138020 | 79.459999 | 0 | 0.00 | 79.459999 | 79.459999 | 79.459999 | 0 |
| 1732051620 | 79.459999 | 0 | 0.00 | 79.459999 | 79.459999 | 79.459999 | 0 |
| 1731965220 | 79.459999 | -2.56 | -3.12 | 79.739999 | 79.739999 | 79.459999 | 56 |
| 1731705960 | 82.02 | 0.18 | 0.22 | 80.78 | 82.84 | 80.459999 | 197 |
| 1731619560 | 81.84 | -0.38 | -0.46 | 83.66 | 83.66 | 81.84 | 164 |
| 1731533160 | 82.22 | 0.16 | 0.19 | 81.739999 | 82.22 | 81.739999 | 24 |
| 1731446820 | 82.06 | 0.56 | 0.69 | 82.42 | 83.62 | 81.959999 | 565 |
| 1731360420 | 81.5 | -0.08 | -0.10 | 82.54 | 82.54 | 80.72 | 386 |
| 1731101160 | 81.58 | 0 | 0.00 | 81.58 | 81.58 | 81.58 | 0 |
| 1731014760 | 81.58 | -0.18 | -0.22 | 81.64 | 82.14 | 80.92 | 302 |
| 1730928360 | 81.76 | 7.34 | 9.86 | 79.44 | 81.76 | 79.44 | 223 |
| 1730841960 | 74.42 | 0 | 0.00 | 74.42 | 74.42 | 74.42 | 0 |
| 1730755560 | 74.42 | -0.58 | -0.77 | 74.42 | 74.42 | 74.42 | 1 |
| 1730496360 | 75 | 0.3 | 0.40 | 74 | 75.3 | 74 | 149 |
| 1730409960 | 74.7 | -1.32 | -1.74 | 74.8 | 74.8 | 74.7 | 40 |
| 1730323560 | 76.02 | -0.8 | -1.04 | 74.819999 | 76.02 | 74.819999 | 58 |
| 1730237160 | 76.819999 | 0.38 | 0.50 | 76.66 | 76.819999 | 76.66 | 16 |
| 1730150760 | 76.44 | 0.12 | 0.16 | 76.3 | 76.44 | 76.3 | 47 |
| 1729888020 | 76.319999 | 1.58 | 2.11 | 75.68 | 76.319999 | 75.52 | 76 |
| 1729801560 | 74.739999 | -6.52 | -8.02 | 80.22 | 80.22 | 74.739999 | 113 |
| 1729715160 | 81.26 | 0.1 | 0.12 | 81.26 | 81.26 | 81.26 | 1 |
| 1729628760 | 81.16 | -1.84 | -2.22 | 81.16 | 81.16 | 81.16 | 4 |
| 1729542360 | 83 | -0.08 | -0.10 | 82.5 | 83 | 82.2 | 99 |
| 1729283160 | 83.08 | 0.38 | 0.46 | 83.08 | 83.08 | 83.08 | 8 |
| 1729196760 | 82.7 | 1.98 | 2.45 | 82.7 | 82.7 | 82.7 | 8 |
| 1729110360 | 80.72 | -0.78 | -0.96 | 80.72 | 80.72 | 80.72 | 25 |
| 1729023960 | 81.5 | 1.38 | 1.72 | 81.64 | 81.64 | 81.5 | 3 |
| 1728937620 | 80.12 | 0.36 | 0.45 | 80.78 | 80.78 | 79.92 | 61 |
| 1728678360 | 79.76 | 2.52 | 3.26 | 79.76 | 79.76 | 79.76 | 26 |
| 1728591960 | 77.239999 | 0 | 0.00 | 77.239999 | 77.239999 | 77.239999 | 0 |
| 1728505560 | 77.239999 | 0.1 | 0.13 | 77.84 | 77.84 | 77.239999 | 14 |
| 1728419160 | 77.14 | -1.04 | -1.33 | 77.739999 | 77.739999 | 77.14 | 51 |
| 1728332760 | 78.18 | -0.26 | -0.33 | 79.16 | 79.16 | 78.18 | 187 |
| 1728073560 | 78.44 | -0.04 | -0.05 | 78.44 | 78.44 | 78.44 | 26 |
| 1727987220 | 78.48 | 0 | 0.00 | 78.48 | 78.48 | 78.48 | 0 |
| 1727900820 | 78.48 | 0.22 | 0.28 | 78.48 | 78.48 | 78.48 | 1 |
| 1727814420 | 78.26 | -0.74 | -0.94 | 79.8 | 79.8 | 78.26 | 3 |
| 1727728020 | 79 | 1.24 | 1.59 | 78.08 | 79 | 78.08 | 239 |
| 1727468760 | 77.76 | 0.32 | 0.41 | 78 | 78.56 | 77.76 | 74 |
| 1727382360 | 77.44 | 0.36 | 0.47 | 77.44 | 77.44 | 77.44 | 55 |
| 1727295960 | 77.08 | -0.74 | -0.95 | 77.02 | 77.08 | 77.02 | 142 |
| 1727209560 | 77.819999 | -1.72 | -2.16 | 77.819999 | 77.819999 | 77.819999 | 1 |
| 1727123160 | 79.54 | 1.02 | 1.30 | 79.28 | 79.54 | 79.28 | 6 |
| 1726864020 | 78.52 | 0 | 0.00 | 78.52 | 78.52 | 78.52 | 0 |
| 1726777620 | 78.52 | 0 | 0.00 | 78.52 | 78.52 | 78.52 | 0 |
| 1726691220 | 78.52 | -1.02 | -1.28 | 78.52 | 78.52 | 78.52 | 15 |
| 1726604820 | 79.54 | 0 | 0.00 | 79.54 | 79.54 | 79.54 | 0 |
| 1726518420 | 79.54 | 1.44 | 1.84 | 79.18 | 79.54 | 78.76 | 14 |
| 1726259160 | 78.099999 | -0.06 | -0.08 | 78.099999 | 78.099999 | 78.099999 | 4 |
| 1726172760 | 78.16 | 0.04 | 0.05 | 78.16 | 78.16 | 78.16 | 41 |
| 1726086360 | 78.12 | 0 | 0.00 | 78.12 | 78.12 | 78.12 | 0 |
| 1725999960 | 78.12 | -0.02 | -0.03 | 78.12 | 78.12 | 78.12 | 50 |
| 1725913620 | 78.14 | 0.82 | 1.06 | 77.54 | 78.14 | 77.54 | 5 |
| 1725654360 | 77.319999 | -2.32 | -2.91 | 78.16 | 78.16 | 77.319999 | 45 |
| 1725567960 | 79.64 | 0 | 0.00 | 79.64 | 79.64 | 79.64 | 0 |
| 1725481560 | 79.64 | -2.46 | -3.00 | 79.64 | 79.64 | 79.64 | 16 |
| 1725395160 | 82.099999 | 0.04 | 0.05 | 82.099999 | 82.099999 | 82.099999 | 1 |
| 1725308760 | 82.06 | 0.16 | 0.20 | 82.56 | 82.68 | 82.06 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
