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 | 3.3 | 3.91459074733 | 84.3 | 90.9 | 81.7 | 750939 | 84.68252206 | DE |
| 4 | -0.4 | -0.454545454545 | 88 | 90.9 | 81.7 | 410780 | 85.19493995 | DE |
| 12 | -2.4 | -2.66666666667 | 90 | 93.5 | 71.6 | 488279 | 84.10116082 | DE |
| 26 | -11.1 | -11.2462006079 | 98.7 | 107 | 71.6 | 468820 | 90.01872372 | DE |
| 52 | 23.75 | 37.1965544244 | 63.85 | 112.8 | 58.5 | 661909 | 88.13906878 | DE |
| 156 | -129.9 | -59.724137931 | 217.5 | 230 | 58.5 | 1009891 | 97.01212186 | DE |
| 260 | -91.8 | -51.1705685619 | 179.4 | 430 | 50 | 1071090 | 155.01942223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 87.6 | 2.6 | 3.06 | 85.3 | 90.9 | 85.3 | 692374 |
| 1740159000 | 85 | 3.1 | 3.79 | 84 | 85.5 | 83.3 | 1433040 |
| 1740072600 | 81.9 | -2.3 | -2.73 | 83.8 | 85.2 | 81.7 | 836483 |
| 1739986200 | 84.2 | -0.5 | -0.59 | 84.2 | 85.3 | 84 | 322537 |
| 1739899800 | 84.7 | 0.7 | 0.83 | 84.3 | 85.4 | 83.5 | 470259 |
| 1739813400 | 84 | 2 | 2.44 | 82 | 85 | 81.8 | 912408 |
| 1739554200 | 82 | -1 | -1.20 | 84 | 84 | 82 | 191559 |
| 1739467800 | 83 | -1.5 | -1.78 | 88.8 | 88.8 | 81.7 | 248265 |
| 1739381400 | 84.5 | -1.7 | -1.97 | 86.3 | 86.3 | 84 | 236333 |
| 1739295000 | 86.2 | -0.7 | -0.81 | 87.2 | 87.2 | 86.1 | 57308 |
| 1739208600 | 86.9 | 1.4 | 1.64 | 89.9 | 89.9 | 86 | 236547 |
| 1738949400 | 85.5 | -1.1 | -1.27 | 88.7 | 88.7 | 85.5 | 351762 |
| 1738863000 | 86.6 | -0.1 | -0.12 | 90 | 90 | 86.1 | 204113 |
| 1738776600 | 86.7 | -0.1 | -0.12 | 86.1 | 87.2 | 86 | 436538 |
| 1738690200 | 86.8 | 0.5 | 0.58 | 86 | 87.8 | 84.9 | 322468 |
| 1738603800 | 86.3 | -1.9 | -2.15 | 86.2 | 87.4 | 85.2 | 337638 |
| 1738344600 | 88.2 | 0.7 | 0.80 | 87.4 | 88.2 | 86.7 | 209926 |
| 1738258200 | 87.5 | 0.8 | 0.92 | 86 | 88.9 | 85.7 | 166427 |
| 1738171800 | 86.7 | -0.4 | -0.46 | 88.7 | 88.9 | 86.7 | 322009 |
| 1738085400 | 87.1 | 0.6 | 0.69 | 88 | 88.1 | 86.4 | 227599 |
| 1737999000 | 86.5 | 1.2 | 1.41 | 85.1 | 87.1 | 84.8 | 1004306 |
| 1737739800 | 85.3 | -2 | -2.29 | 87 | 87.8 | 83.9 | 755119 |
| 1737653400 | 87.3 | -0.2 | -0.23 | 88.6 | 88.6 | 86 | 196316 |
| 1737567000 | 87.5 | 2.9 | 3.43 | 84.7 | 87.9 | 83.8 | 684244 |
| 1737480600 | 84.6 | -2.4 | -2.76 | 87.1 | 87.1 | 84 | 899881 |
| 1737394200 | 87 | 15 | 20.83 | 82 | 93.5 | 82 | 4213637 |
| 1737135000 | 72 | -1.3 | -1.77 | 73.1 | 73.3 | 71.6 | 447351 |
| 1737048600 | 73.3 | -1.8 | -2.40 | 75.4 | 75.4 | 72.9 | 438488 |
| 1736962200 | 75.1 | 1.3 | 1.76 | 74.3 | 76 | 74.1 | 428573 |
| 1736875800 | 73.8 | -0.2 | -0.27 | 74.9 | 75 | 73.5 | 124893 |
| 1736789400 | 74 | -0.7 | -0.94 | 75.8 | 76 | 73 | 310031 |
| 1736530200 | 74.7 | -1 | -1.32 | 74.5 | 75.5 | 74 | 268919 |
| 1736443800 | 75.7 | 2.2 | 2.99 | 73.3 | 76 | 72.5 | 837841 |
| 1736357400 | 73.5 | -2.2 | -2.91 | 75.6 | 75.6 | 73.2 | 624577 |
| 1736271000 | 75.7 | -3 | -3.81 | 82 | 82 | 74.9 | 527849 |
| 1736184600 | 78.7 | -1.5 | -1.87 | 80.2 | 80.6 | 78 | 594894 |
| 1735925400 | 80.2 | -2.5 | -3.02 | 82.4 | 82.8 | 80.2 | 346027 |
| 1735839000 | 82.7 | -0.6 | -0.72 | 87.6 | 87.6 | 82.3 | 126401 |
| 1735666200 | 83.3 | 0.9 | 1.09 | 84.6 | 84.6 | 82.6 | 117642 |
| 1735579800 | 82.4 | -1.7 | -2.02 | 83.2 | 84.2 | 82.4 | 193103 |
| 1735320600 | 84.1 | -2.6 | -3.00 | 90 | 90 | 83.8 | 116950 |
| 1735061400 | 86.7 | 2.1 | 2.48 | 87 | 87.3 | 84.6 | 131417 |
| 1734975000 | 84.6 | 0.6 | 0.71 | 84.2 | 85.1 | 83.6 | 151192 |
| 1734715800 | 84 | 0 | 0.00 | 87 | 87 | 82.5 | 783520 |
| 1734629400 | 84 | -0.5 | -0.59 | 83.5 | 86.6 | 82.8 | 155456 |
| 1734543000 | 84.5 | 0.3 | 0.36 | 87.9 | 87.9 | 83.8 | 199672 |
| 1734456600 | 84.2 | -0.2 | -0.24 | 84.2 | 84.7 | 82.9 | 719217 |
| 1734370200 | 84.4 | -1 | -1.17 | 86 | 86 | 84.4 | 562026 |
| 1734111000 | 85.4 | -1.1 | -1.27 | 86.4 | 86.7 | 85.4 | 427963 |
| 1734024600 | 86.5 | -1 | -1.14 | 87.3 | 87.8 | 86.5 | 478662 |
| 1733938200 | 87.5 | -0.2 | -0.23 | 89.6 | 89.6 | 87.3 | 157000 |
| 1733851800 | 87.7 | -1 | -1.13 | 88 | 88.9 | 87.1 | 480641 |
| 1733765400 | 88.7 | -1.3 | -1.44 | 89 | 90.4 | 88.7 | 212348 |
| 1733506200 | 90 | -0.6 | -0.66 | 89.7 | 90.5 | 89.6 | 588005 |
| 1733419800 | 90.6 | 1.6 | 1.80 | 92 | 92 | 89.2 | 459282 |
| 1733333400 | 89 | -0.3 | -0.34 | 89.5 | 89.9 | 88.5 | 594046 |
| 1733247000 | 89.3 | 0.3 | 0.34 | 90 | 90 | 89.3 | 258812 |
| 1733160600 | 89 | 0 | 0.00 | 88.5 | 89.7 | 87.4 | 390572 |
| 1732901400 | 89 | -0.3 | -0.34 | 89 | 90.6 | 88.7 | 696646 |
| 1732815000 | 89.3 | 0.3 | 0.34 | 88.6 | 90.5 | 88.6 | 364848 |
| 1732728600 | 89 | -0.2 | -0.22 | 91.4 | 91.4 | 89 | 692825 |
| 1732642200 | 89.2 | -0.3 | -0.34 | 90 | 90.7 | 88.8 | 371468 |
| 1732555800 | 89.5 | 0.8 | 0.90 | 88.5 | 89.9 | 87.5 | 727454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
