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 | -4.8 | -5.68720379147 | 84.4 | 87.8 | 78.6 | 154038 | 83.83138956 | DE |
| 4 | -4.4 | -5.2380952381 | 84 | 87.8 | 75.2 | 296760 | 81.2623939 | DE |
| 12 | 14.6 | 22.4615384615 | 65 | 87.8 | 65 | 286504 | 81.06101641 | DE |
| 26 | 5.8 | 7.85907859079 | 73.8 | 87.8 | 61 | 206011 | 75.84319833 | DE |
| 52 | -9.6 | -10.7623318386 | 89.2 | 95 | 61 | 183173 | 74.56420074 | DE |
| 156 | -51.6 | -39.3292682927 | 131.2 | 131.2 | 61 | 320453 | 83.70047526 | DE |
| 260 | -55.4 | -41.037037037 | 135 | 160 | 61 | 338375 | 88.56313848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 81.6 | -3.4 | -4.00 | 80 | 84.8 | 78.6 | 120191 |
| 1732210200 | 85 | 3 | 3.66 | 82.2 | 85 | 80.4 | 14211 |
| 1732123800 | 82 | -4 | -4.65 | 86 | 87 | 80 | 314319 |
| 1732037400 | 86 | 0 | 0.00 | 82.6 | 87.2 | 82.6 | 117868 |
| 1731951000 | 86 | 0.2 | 0.23 | 85.8 | 87.8 | 84.8 | 345660 |
| 1731691800 | 85.8 | 3.8 | 4.63 | 84.4 | 85.8 | 81.2 | 45823 |
| 1731605400 | 82 | 0 | 0.00 | 83 | 83 | 81 | 138928 |
| 1731519000 | 82 | 0 | 0.00 | 81 | 84.8 | 80.8 | 51437 |
| 1731432600 | 82 | -0.4 | -0.49 | 83 | 83.6 | 79.6 | 68468 |
| 1731346200 | 82.4 | 1 | 1.23 | 83 | 83 | 81.4 | 271652 |
| 1731087000 | 81.4 | -0.8 | -0.97 | 76.6 | 83.4 | 76.6 | 1011936 |
| 1731000600 | 82.2 | 1.4 | 1.73 | 81 | 82.2 | 81 | 1199917 |
| 1730914200 | 80.8 | 0.6 | 0.75 | 80.6 | 82.6 | 80.6 | 103800 |
| 1730827800 | 80.2 | -1.8 | -2.20 | 81.4 | 82.2 | 80.2 | 1136139 |
| 1730741400 | 82 | 1 | 1.23 | 80.8 | 82.8 | 80 | 56113 |
| 1730482200 | 81 | 0.6 | 0.75 | 76.8 | 82.8 | 76.6 | 149834 |
| 1730395800 | 80.4 | 2.8 | 3.61 | 75.2 | 81.4 | 75.2 | 111805 |
| 1730309400 | 77.6 | -3.6 | -4.43 | 82.2 | 82.8 | 77.6 | 805677 |
| 1730223000 | 81.2 | -0.8 | -0.98 | 83.2 | 83.4 | 80.4 | 48731 |
| 1730136600 | 82 | 2 | 2.50 | 79.8 | 82 | 79 | 71260 |
| 1729873800 | 80 | -2.6 | -3.15 | 84 | 84 | 78.4 | 224768 |
| 1729787400 | 82.6 | 0.8 | 0.98 | 83 | 84.8 | 81.8 | 358180 |
| 1729701000 | 81.8 | -0.2 | -0.24 | 81.8 | 81.8 | 78.8 | 178803 |
| 1729614600 | 82 | 2.6 | 3.27 | 84 | 84 | 81.8 | 165656 |
| 1729528200 | 79.4 | -4.8 | -5.70 | 84.2 | 84.2 | 78.8 | 18664 |
| 1729269000 | 84.2 | 2.4 | 2.93 | 84.4 | 84.4 | 82.2 | 66962 |
| 1729182600 | 81.8 | 1 | 1.24 | 82.6 | 82.8 | 80.4 | 28823 |
| 1729096200 | 80.8 | 2.8 | 3.59 | 80 | 82.8 | 80 | 104908 |
| 1729009800 | 78 | -2 | -2.50 | 84.8 | 84.8 | 74.8 | 187727 |
| 1728923400 | 80 | -1.4 | -1.72 | 80 | 81.8 | 78.8 | 20666 |
| 1728664200 | 81.4 | -1 | -1.21 | 83.2 | 83.8 | 81 | 2045185 |
| 1728577800 | 82.4 | 2.4 | 3.00 | 83 | 83 | 78.6 | 80992 |
| 1728491400 | 80 | 2 | 2.56 | 79.2 | 80.4 | 77.2 | 62271 |
| 1728405000 | 78 | -4.8 | -5.80 | 82.8 | 82.8 | 70.6 | 416754 |
| 1728318600 | 82.8 | 3.8 | 4.81 | 78.2 | 82.8 | 78 | 34635 |
| 1728059400 | 79 | -3 | -3.66 | 81.6 | 81.6 | 78.2 | 181280 |
| 1727973000 | 82 | 0 | 0.00 | 80 | 84.8 | 80 | 111985 |
| 1727886600 | 82 | 1.6 | 1.99 | 83.6 | 83.6 | 80 | 112297 |
| 1727800200 | 80.4 | -4.4 | -5.19 | 84.6 | 84.8 | 79.4 | 311148 |
| 1727713800 | 84.8 | 1.4 | 1.68 | 84.8 | 85 | 83.8 | 807271 |
| 1727454600 | 83.4 | 3.4 | 4.25 | 77 | 83.8 | 77 | 165201 |
| 1727368200 | 80 | -0.6 | -0.74 | 80.2 | 82.2 | 80 | 511903 |
| 1727281800 | 80.6 | -0.2 | -0.25 | 80.2 | 81.6 | 80.2 | 504980 |
| 1727195400 | 80.8 | -1 | -1.22 | 80.2 | 81.8 | 75.2 | 308815 |
| 1727109000 | 81.8 | -2.2 | -2.62 | 83 | 83 | 80.8 | 39437 |
| 1726849800 | 84 | -0.6 | -0.71 | 84 | 84.8 | 84 | 798203 |
| 1726763400 | 84.6 | -0.4 | -0.47 | 85.2 | 85.8 | 84.2 | 62150 |
| 1726677000 | 85 | 1.2 | 1.43 | 81.2 | 86.6 | 81.2 | 125032 |
| 1726590600 | 83.8 | 1.8 | 2.20 | 81.2 | 83.8 | 81.2 | 1176111 |
| 1726504200 | 82 | 1.4 | 1.74 | 80.6 | 82 | 80 | 304078 |
| 1726245000 | 80.6 | 0.6 | 0.75 | 82.8 | 82.8 | 80 | 124851 |
| 1726158600 | 80 | -0.4 | -0.50 | 79.8 | 81.6 | 79.8 | 41550 |
| 1726072200 | 80.4 | 0.4 | 0.50 | 81.2 | 82.8 | 78.2 | 152485 |
| 1725985800 | 80 | -0.4 | -0.50 | 77 | 81.2 | 76.6 | 98589 |
| 1725899400 | 80.4 | 2.8 | 3.61 | 77.8 | 80.4 | 77.2 | 40374 |
| 1725640200 | 77.6 | 0 | 0.00 | 75.8 | 77.8 | 75.8 | 218464 |
| 1725553800 | 77.6 | 4.6 | 6.30 | 71.2 | 78 | 71.2 | 396467 |
| 1725467400 | 73 | 2.6 | 3.69 | 68.6 | 73 | 68.6 | 157923 |
| 1725381000 | 70.4 | 2.8 | 4.14 | 68.4 | 70.4 | 68.4 | 277742 |
| 1725294600 | 67.6 | -0.4 | -0.59 | 65.4 | 67.8 | 65.4 | 86967 |
| 1725035400 | 68 | 1.8 | 2.72 | 65 | 68 | 65 | 123608 |
| 1724949000 | 66.2 | -1.8 | -2.65 | 67.8 | 67.8 | 66.2 | 141730 |
| 1724862600 | 68 | 0.2 | 0.29 | 66 | 68 | 66 | 143554 |
| 1724776200 | 67.8 | 0 | 0.00 | 70 | 70 | 65.4 | 124255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
