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 | 1.2 | 1.42857142857 | 84 | 86.4 | 83.15 | 28443 | 85.11936829 | DE |
| 4 | -0.3 | -0.350877192982 | 85.5 | 86.4 | 82.3 | 48309 | 83.8583672 | DE |
| 12 | -10.7 | -11.157455683 | 95.9 | 97.6 | 81.7 | 47230 | 87.50378714 | DE |
| 26 | 4 | 4.92610837438 | 81.2 | 97.6 | 81.15 | 46385 | 89.19591089 | DE |
| 52 | -7.35 | -7.94165316045 | 92.55 | 97.6 | 67.45 | 59699 | 82.57276282 | DE |
| 156 | -26.5 | -23.7242614145 | 111.7 | 127.5 | 67.45 | 52799 | 90.21489624 | DE |
| 260 | -37.6 | -30.6188925081 | 122.8 | 129.4 | 54.8 | 54223 | 94.51230718 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 85.25 | -0.3 | -0.35 | 85.6 | 85.65 | 84.7 | 25339 |
| 1721665800 | 85.55 | 0.85 | 1.00 | 84.85 | 86.4 | 84.8 | 22920 |
| 1721406600 | 84.7 | -0.95 | -1.11 | 85.3 | 85.3 | 84.2 | 23403 |
| 1721320200 | 85.65 | 1.3 | 1.54 | 84.7 | 86.3 | 84.55 | 39167 |
| 1721233800 | 84.35 | 0.05 | 0.06 | 84 | 84.4 | 83.15 | 31388 |
| 1721147400 | 84.3 | -0.4 | -0.47 | 84.1 | 84.4 | 83.45 | 29346 |
| 1721061000 | 84.7 | -0.05 | -0.06 | 84.5 | 85 | 84.1 | 27695 |
| 1720801800 | 84.75 | 0 | 0.00 | 84.7 | 85.05 | 84.45 | 29177 |
| 1720715400 | 84.75 | 1.8 | 2.17 | 83.05 | 85.15 | 83.05 | 32596 |
| 1720629000 | 82.95 | 0.25 | 0.30 | 82.75 | 83.55 | 82.75 | 23505 |
| 1720542600 | 82.7 | -1.75 | -2.07 | 83.3 | 83.75 | 82.3 | 49952 |
| 1720456200 | 84.45 | 0.1 | 0.12 | 84 | 85.2 | 83.65 | 30895 |
| 1720197000 | 84.35 | -0.2 | -0.24 | 84.9 | 85.2 | 84.1 | 31373 |
| 1720110600 | 84.55 | 0.95 | 1.14 | 83.7 | 84.7 | 83.7 | 21159 |
| 1720024200 | 83.6 | 0.65 | 0.78 | 83.65 | 84.05 | 83.1 | 118080 |
| 1719937800 | 82.95 | -0.5 | -0.60 | 83.2 | 83.85 | 82.7 | 97131 |
| 1719851400 | 83.45 | 0.85 | 1.03 | 85.45 | 85.9 | 83.45 | 39012 |
| 1719592200 | 82.6 | -1.85 | -2.19 | 84.7 | 85 | 82.4 | 206996 |
| 1719505800 | 84.45 | -0.5 | -0.59 | 84.95 | 85.15 | 83.8 | 62601 |
| 1719419400 | 84.95 | -0.55 | -0.64 | 85.5 | 85.8 | 84.75 | 65668 |
| 1719333000 | 85.5 | -1.05 | -1.21 | 85.55 | 86.1 | 85.3 | 91747 |
| 1719246600 | 86.55 | 0.95 | 1.11 | 85.55 | 87 | 85.2 | 38653 |
| 1718987400 | 85.6 | -1.2 | -1.38 | 86.8 | 86.8 | 85.5 | 155662 |
| 1718901000 | 86.8 | 2.05 | 2.42 | 85.1 | 86.8 | 85.1 | 53258 |
| 1718814600 | 84.75 | -0.15 | -0.18 | 85 | 85.25 | 84.4 | 47904 |
| 1718728200 | 84.9 | 0.85 | 1.01 | 84.35 | 85.25 | 84.15 | 37145 |
| 1718641800 | 84.05 | 1.4 | 1.69 | 82.85 | 84.15 | 82.6 | 61709 |
| 1718382600 | 82.65 | -2.3 | -2.71 | 84.6 | 84.6 | 81.7 | 91849 |
| 1718296200 | 84.95 | -2.7 | -3.08 | 87.3 | 87.35 | 84.95 | 47790 |
| 1718209800 | 87.65 | -0.05 | -0.06 | 87.5 | 88.4 | 86.6 | 40961 |
| 1718123400 | 87.7 | -0.75 | -0.85 | 88.55 | 88.8 | 87.55 | 35969 |
| 1718037000 | 88.45 | 0.05 | 0.06 | 87 | 88.45 | 86.1 | 51646 |
| 1717777800 | 88.4 | -2.5 | -2.75 | 91 | 91 | 88.4 | 52642 |
| 1717691400 | 90.9 | -0.15 | -0.16 | 91.1 | 91.55 | 90.25 | 27532 |
| 1717605000 | 91.05 | 0.5 | 0.55 | 90.7 | 91.15 | 90.45 | 37593 |
| 1717518600 | 90.55 | -0.35 | -0.39 | 90.6 | 91.25 | 90.55 | 25587 |
| 1717432200 | 90.9 | 0.15 | 0.17 | 91.4 | 91.65 | 90.8 | 45851 |
| 1717173000 | 90.75 | 0.35 | 0.39 | 90.35 | 91.05 | 89.6 | 52802 |
| 1717086600 | 90.4 | 0.1 | 0.11 | 91.4 | 91.5 | 90.15 | 27273 |
| 1717000200 | 90.3 | -1.05 | -1.15 | 91.1 | 91.4 | 90.15 | 38716 |
| 1716913800 | 91.35 | -0.6 | -0.65 | 92 | 92.7 | 91.25 | 38070 |
| 1716827400 | 91.95 | 1.35 | 1.49 | 91 | 91.95 | 90.8 | 36416 |
| 1716568200 | 90.6 | 1.3 | 1.46 | 89.1 | 90.6 | 89.1 | 27692 |
| 1716481800 | 89.3 | -0.45 | -0.50 | 89.75 | 90.1 | 89.3 | 43776 |
| 1716395400 | 89.75 | -0.7 | -0.77 | 90.45 | 90.75 | 88.05 | 82299 |
| 1716309000 | 90.45 | -3.65 | -3.88 | 90.55 | 90.8 | 90.05 | 76010 |
| 1716222600 | 94.1 | 0.9 | 0.97 | 93.9 | 94.55 | 93.55 | 27623 |
| 1715963400 | 93.2 | -1.85 | -1.95 | 94.3 | 94.35 | 93.1 | 31846 |
| 1715877000 | 95.05 | -0.75 | -0.78 | 95.8 | 95.8 | 94.8 | 39747 |
| 1715790600 | 95.8 | -0.5 | -0.52 | 96.35 | 96.4 | 95.25 | 52688 |
| 1715704200 | 96.3 | -0.05 | -0.05 | 96.4 | 96.75 | 96 | 33678 |
| 1715617800 | 96.35 | -0.35 | -0.36 | 96.6 | 96.8 | 96.05 | 35963 |
| 1715358600 | 96.7 | 0.25 | 0.26 | 96.8 | 97.5 | 96.7 | 39032 |
| 1715272200 | 96.45 | -0.15 | -0.16 | 96.5 | 96.7 | 96.1 | 12454 |
| 1715185800 | 96.6 | -0.05 | -0.05 | 96.7 | 97.35 | 96.3 | 37974 |
| 1715099400 | 96.65 | 0.1 | 0.10 | 97.1 | 97.5 | 96.2 | 35860 |
| 1715013000 | 96.55 | 0.1 | 0.10 | 96.5 | 97.15 | 96.4 | 38401 |
| 1714753800 | 96.45 | 1.3 | 1.37 | 95.65 | 97.6 | 95.5 | 31529 |
| 1714667400 | 95.15 | -0.9 | -0.94 | 95.9 | 96.25 | 95.15 | 34337 |
| 1714494600 | 96.05 | 0.05 | 0.05 | 96 | 97 | 95.65 | 61561 |
| 1714408200 | 96 | 1.35 | 1.43 | 94.8 | 96 | 94.55 | 27289 |
| 1714149000 | 94.65 | 1.15 | 1.23 | 94.4 | 95.25 | 94.2 | 31922 |
| 1714062600 | 93.5 | -0.2 | -0.21 | 96 | 96 | 93.05 | 46384 |
| 1713976200 | 93.7 | -0.65 | -0.69 | 94.5 | 94.65 | 93.6 | 35035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
