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 | -2.4 | -2.82352941176 | 85 | 85.2 | 82.4 | 639121 | 83.89577426 | DE |
| 4 | -0.4 | -0.481927710843 | 83 | 85.9 | 81 | 697678 | 83.44762926 | DE |
| 12 | -4.4 | -5.05747126437 | 87 | 89 | 78.8 | 813164 | 83.3260761 | DE |
| 26 | -13.4 | -13.9583333333 | 96 | 100 | 78.8 | 1067641 | 90.48081362 | DE |
| 52 | -7.5 | -8.32408435072 | 90.1 | 100 | 78.8 | 1260232 | 92.0825698 | DE |
| 156 | -5.4 | -6.13636363636 | 88 | 102 | 74 | 1041655 | 90.39027728 | DE |
| 260 | -18.4 | -18.2178217822 | 101 | 103 | 50.3 | 1111303 | 84.46874318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 83.8 | 0.2 | 0.24 | 84 | 84.5 | 83.6 | 571427 |
| 1740072600 | 83.6 | -0.8 | -0.95 | 84.6 | 84.6 | 82.9 | 630728 |
| 1739986200 | 84.4 | 0.7 | 0.84 | 83.6 | 84.6 | 83.2 | 848751 |
| 1739899800 | 83.7 | -0.1 | -0.12 | 84 | 84.4 | 83.2 | 770481 |
| 1739813400 | 83.8 | 0 | 0.00 | 85 | 85 | 83.3 | 374220 |
| 1739554200 | 83.8 | 0.2 | 0.24 | 84 | 84.2 | 83.4 | 503772 |
| 1739467800 | 83.6 | 0.9 | 1.09 | 82 | 83.6 | 82 | 726967 |
| 1739381400 | 82.7 | -1.1 | -1.31 | 84 | 84.8 | 82.6 | 767797 |
| 1739295000 | 83.8 | -0.2 | -0.24 | 84.7 | 84.7 | 83.6 | 410074 |
| 1739208600 | 84 | 0.6 | 0.72 | 83.4 | 84.4 | 83.4 | 386862 |
| 1738949400 | 83.4 | -0.8 | -0.95 | 85.9 | 85.9 | 83.2 | 1226904 |
| 1738863000 | 84.2 | 0.3 | 0.36 | 84 | 85.7 | 83.7 | 659911 |
| 1738776600 | 83.9 | 1.2 | 1.45 | 84 | 84 | 82.6 | 665331 |
| 1738690200 | 82.7 | -0.4 | -0.48 | 82 | 83.1 | 82 | 1067259 |
| 1738603800 | 83.1 | -0.8 | -0.95 | 82.7 | 83.6 | 82.5 | 1046172 |
| 1738344600 | 83.9 | 0.1 | 0.12 | 81 | 83.9 | 81 | 669902 |
| 1738258200 | 83.8 | 0.9 | 1.09 | 84 | 84 | 82.4 | 456861 |
| 1738171800 | 82.9 | -0.2 | -0.24 | 81 | 83.3 | 81 | 726930 |
| 1738085400 | 83.1 | 1 | 1.22 | 83.5 | 83.5 | 81.9 | 796980 |
| 1737999000 | 82.1 | 0.7 | 0.86 | 83 | 83 | 81.5 | 646224 |
| 1737739800 | 81.4 | 0.4 | 0.49 | 81.4 | 81.6 | 80.9 | 669976 |
| 1737653400 | 81 | 0.3 | 0.37 | 80.5 | 81.3 | 80.5 | 1127660 |
| 1737567000 | 80.7 | -0.2 | -0.25 | 83.6 | 83.6 | 80.7 | 1033279 |
| 1737480600 | 80.9 | -0.3 | -0.37 | 81 | 81.7 | 80.6 | 905948 |
| 1737394200 | 81.2 | -1.9 | -2.29 | 84.5 | 84.5 | 81.1 | 1142612 |
| 1737135000 | 83.1 | 0.5 | 0.61 | 81.5 | 83.6 | 81.5 | 568933 |
| 1737048600 | 82.6 | -0.7 | -0.84 | 81 | 84.6 | 81 | 716156 |
| 1736962200 | 83.3 | 2.3 | 2.84 | 82.7 | 83.8 | 82.1 | 539066 |
| 1736875800 | 81 | 0.5 | 0.62 | 83 | 83 | 80.9 | 640518 |
| 1736789400 | 80.5 | 0.3 | 0.37 | 79.5 | 81 | 79.5 | 917868 |
| 1736530200 | 80.2 | -0.6 | -0.74 | 79.2 | 80.5 | 79.2 | 765819 |
| 1736443800 | 80.8 | 1 | 1.25 | 80 | 80.9 | 78.8 | 1102182 |
| 1736357400 | 79.8 | -4 | -4.77 | 83.7 | 83.7 | 79.8 | 1404760 |
| 1736271000 | 83.8 | -0.1 | -0.12 | 85 | 85 | 83.2 | 781889 |
| 1736184600 | 83.9 | -0.5 | -0.59 | 84.5 | 85.5 | 83.5 | 529663 |
| 1735925400 | 84.4 | 0.1 | 0.12 | 84.5 | 84.5 | 83.6 | 477958 |
| 1735839000 | 84.3 | 0.8 | 0.96 | 83 | 84.3 | 83 | 399831 |
| 1735666200 | 83.5 | 1.1 | 1.33 | 82.2 | 83.6 | 82 | 622793 |
| 1735579800 | 82.4 | -0.3 | -0.36 | 84.9 | 84.9 | 81.9 | 498900 |
| 1735320600 | 82.7 | -0.6 | -0.72 | 82 | 83.3 | 82 | 428535 |
| 1735061400 | 83.3 | 0.8 | 0.97 | 84.5 | 84.5 | 83 | 240344 |
| 1734975000 | 82.5 | -0.1 | -0.12 | 82.6 | 83.2 | 82.2 | 629214 |
| 1734715800 | 82.6 | -0.4 | -0.48 | 82.5 | 83.7 | 82.5 | 3527289 |
| 1734629400 | 83 | -0.7 | -0.84 | 83 | 83 | 82.1 | 1568147 |
| 1734543000 | 83.7 | 0.8 | 0.97 | 84 | 84 | 82.6 | 1130237 |
| 1734456600 | 82.9 | -0.5 | -0.60 | 83.4 | 83.4 | 82.5 | 903792 |
| 1734370200 | 83.4 | -1.3 | -1.53 | 85.2 | 85.2 | 83.4 | 1253449 |
| 1734111000 | 84.7 | -0.6 | -0.70 | 85.3 | 85.3 | 84.5 | 516678 |
| 1734024600 | 85.3 | 0 | 0.00 | 87 | 87 | 85.2 | 755554 |
| 1733938200 | 85.3 | -0.9 | -1.04 | 87.4 | 87.4 | 85.3 | 438226 |
| 1733851800 | 86.2 | -0.6 | -0.69 | 86.5 | 86.6 | 85.4 | 1160042 |
| 1733765400 | 86.8 | -0.2 | -0.23 | 88.2 | 88.2 | 86.3 | 881360 |
| 1733506200 | 87 | -1.4 | -1.58 | 88 | 88.6 | 87 | 633660 |
| 1733419800 | 88.4 | 0 | 0.00 | 88.4 | 88.8 | 87.9 | 968999 |
| 1733333400 | 88.4 | 1.3 | 1.49 | 88.5 | 89 | 86.7 | 806369 |
| 1733247000 | 87.1 | 0.3 | 0.35 | 88.5 | 88.5 | 86.9 | 712417 |
| 1733160600 | 86.8 | -1.2 | -1.36 | 87 | 88.2 | 86.8 | 996674 |
| 1732901400 | 88 | 0.2 | 0.23 | 86.5 | 88.1 | 86.5 | 5020236 |
| 1732815000 | 87.8 | 0.6 | 0.69 | 88 | 88 | 86.3 | 425543 |
| 1732728600 | 87.2 | 1.9 | 2.23 | 87 | 87.3 | 85.5 | 592751 |
| 1732642200 | 85.3 | -1.8 | -2.07 | 87 | 87.1 | 85.3 | 974572 |
| 1732555800 | 87.1 | 1.3 | 1.52 | 85.6 | 87.1 | 85.6 | 905438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
