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 | 2.9 | 3.43195266272 | 84.5 | 87.76 | 82.4 | 250080 | 84.77203781 | DE |
| 4 | 3.6 | 4.29594272076 | 83.8 | 87.76 | 81.62 | 275200 | 84.79271983 | DE |
| 12 | -4.7 | -5.10314875136 | 92.1 | 95.48 | 81.62 | 284326 | 87.23437631 | DE |
| 26 | -14.85 | -14.5232273839 | 102.25 | 102.55 | 81.62 | 266161 | 89.23521002 | DE |
| 52 | -7.88 | -8.27036104114 | 95.28 | 107.75 | 81.62 | 227694 | 93.51403827 | DE |
| 156 | 3.14 | 3.72656064562 | 84.26 | 107.9 | 78.22 | 216437 | 92.93629902 | DE |
| 260 | -11.06 | -11.2329880154 | 98.46 | 111.75 | 44.65 | 245948 | 88.47688855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 87.4 | 0.4 | 0.46 | 86.66 | 87.76 | 86.6 | 218544 |
| 1733419800 | 87 | 1.82 | 2.14 | 85.48 | 87.7 | 85.46 | 277965 |
| 1733333400 | 85.18 | 1.2 | 1.43 | 83.98 | 85.24 | 83.98 | 258167 |
| 1733247000 | 83.98 | 1.18 | 1.43 | 82.94 | 84.16 | 82.94 | 196468 |
| 1733160600 | 82.8 | -2.6 | -3.04 | 83.5 | 84.54 | 82.4 | 343910 |
| 1732901400 | 85.4 | 0.46 | 0.54 | 84.5 | 85.4 | 84.24 | 173889 |
| 1732815000 | 84.94 | 1.52 | 1.82 | 83.48 | 85.34 | 83.48 | 178073 |
| 1732728600 | 83.42 | -0.6 | -0.71 | 83.24 | 83.44 | 81.62 | 358777 |
| 1732642200 | 84.02 | -1.02 | -1.20 | 84.76 | 84.94 | 83.98 | 247955 |
| 1732555800 | 85.04 | 0.36 | 0.43 | 85.18 | 86.94 | 84.7 | 520485 |
| 1732296600 | 84.68 | -0.04 | -0.05 | 85.04 | 85.22 | 83.7 | 237923 |
| 1732210200 | 84.72 | -0.1 | -0.12 | 84.84 | 85.26 | 83.8 | 244119 |
| 1732123800 | 84.82 | 0.1 | 0.12 | 85.28 | 85.6 | 84.64 | 191518 |
| 1732037400 | 84.72 | -0.92 | -1.07 | 85.5 | 85.98 | 83.3 | 261143 |
| 1731951000 | 85.64 | -1.2 | -1.38 | 87.16 | 87.5 | 85.22 | 178895 |
| 1731691800 | 86.84 | 1.78 | 2.09 | 84.92 | 87.12 | 84.8 | 318775 |
| 1731605400 | 85.06 | 1.72 | 2.06 | 84.58 | 85.84 | 83.98 | 485526 |
| 1731519000 | 83.34 | -1.32 | -1.56 | 84.38 | 84.86 | 82.64 | 288317 |
| 1731432600 | 84.66 | 0 | 0.00 | 84.46 | 85.28 | 84.26 | 304005 |
| 1731346200 | 84.66 | 0.94 | 1.12 | 84.18 | 85.26 | 84.18 | 216769 |
| 1731087000 | 83.72 | -0.14 | -0.17 | 83.8 | 84.26 | 83.52 | 234437 |
| 1731000600 | 83.86 | 0.06 | 0.07 | 84.12 | 84.78 | 83.82 | 220836 |
| 1730914200 | 83.8 | -0.78 | -0.92 | 84.62 | 86.74 | 83.1 | 312945 |
| 1730827800 | 84.58 | -0.64 | -0.75 | 85.22 | 86.04 | 84.56 | 276860 |
| 1730741400 | 85.22 | -0.94 | -1.09 | 86.02 | 86.64 | 85.16 | 228580 |
| 1730482200 | 86.16 | 0.7 | 0.82 | 85.56 | 86.46 | 85.56 | 169204 |
| 1730395800 | 85.46 | 0.1 | 0.12 | 84.9 | 85.46 | 84.52 | 283264 |
| 1730309400 | 85.36 | -1.24 | -1.43 | 86.12 | 86.22 | 85.02 | 255729 |
| 1730223000 | 86.6 | -0.3 | -0.35 | 87.3 | 87.74 | 86.38 | 248249 |
| 1730136600 | 86.9 | 1.52 | 1.78 | 85.86 | 87.36 | 85.84 | 234065 |
| 1729873800 | 85.38 | -1.8 | -2.06 | 85.96 | 86.58 | 85.08 | 296286 |
| 1729787400 | 87.18 | -0.24 | -0.27 | 87.56 | 88.62 | 87.18 | 237107 |
| 1729701000 | 87.42 | -0.26 | -0.30 | 87.52 | 88.28 | 87.24 | 249872 |
| 1729614600 | 87.68 | -0.38 | -0.43 | 87.76 | 88.32 | 87.12 | 221767 |
| 1729528200 | 88.06 | -1.8 | -2.00 | 89.52 | 89.62 | 88.04 | 263563 |
| 1729269000 | 89.86 | 0.24 | 0.27 | 89.62 | 90.48 | 89.24 | 236185 |
| 1729182600 | 89.62 | 0.06 | 0.07 | 89.5 | 90.54 | 89.5 | 249035 |
| 1729096200 | 89.56 | 0.96 | 1.08 | 88.58 | 89.74 | 88.58 | 234507 |
| 1729009800 | 88.6 | 0.14 | 0.16 | 88.56 | 89.21 | 88.3 | 274938 |
| 1728923400 | 88.46 | -0.08 | -0.09 | 88.36 | 88.7 | 88.08 | 166987 |
| 1728664200 | 88.54 | 0 | 0.00 | 88.44 | 89.12 | 88.1 | 312556 |
| 1728577800 | 88.54 | 0.04 | 0.05 | 88.24 | 89.1 | 88.06 | 315162 |
| 1728491400 | 88.5 | 1.98 | 2.29 | 87.18 | 88.58 | 87 | 412275 |
| 1728405000 | 86.52 | -0.12 | -0.14 | 86.18 | 86.74 | 85.84 | 399262 |
| 1728318600 | 86.64 | -0.14 | -0.16 | 86.86 | 86.88 | 86.02 | 231032 |
| 1728059400 | 86.78 | 2.82 | 3.36 | 84.4 | 87.18 | 84.3 | 421924 |
| 1727973000 | 83.96 | -2.34 | -2.71 | 86 | 86 | 83.56 | 374408 |
| 1727886600 | 86.3 | 0 | 0.00 | 86.08 | 86.9 | 85.82 | 335673 |
| 1727800200 | 86.3 | -0.34 | -0.39 | 86.64 | 87.18 | 85.84 | 345601 |
| 1727713800 | 86.64 | -5.1 | -5.56 | 91 | 91 | 86.22 | 462091 |
| 1727454600 | 91.74 | 0.02 | 0.02 | 91.72 | 92.38 | 91.66 | 398611 |
| 1727368200 | 91.72 | 0.6 | 0.66 | 91.74 | 93 | 91.6 | 375179 |
| 1727281800 | 91.12 | -1.12 | -1.21 | 92.04 | 92.34 | 91.04 | 210788 |
| 1727195400 | 92.24 | 0.62 | 0.68 | 92.42 | 92.86 | 91.94 | 286678 |
| 1727109000 | 91.62 | -0.98 | -1.06 | 92.56 | 92.6 | 91.28 | 281920 |
| 1726849800 | 92.6 | -0.94 | -1.00 | 93.46 | 93.86 | 92.54 | 398622 |
| 1726763400 | 93.54 | -0.16 | -0.17 | 95.26 | 95.48 | 93.4 | 245685 |
| 1726677000 | 93.7 | 0.48 | 0.51 | 93.26 | 93.9 | 93.06 | 182166 |
| 1726590600 | 93.22 | 0.96 | 1.04 | 92.6 | 93.68 | 92.58 | 228445 |
| 1726504200 | 92.26 | 0.22 | 0.24 | 91.94 | 92.7 | 91.46 | 167858 |
| 1726245000 | 92.04 | -0.36 | -0.39 | 92.1 | 92.36 | 90.42 | 500533 |
| 1726158600 | 92.4 | -3.12 | -3.27 | 96.38 | 96.66 | 91.92 | 396592 |
| 1726072200 | 95.52 | -0.06 | -0.06 | 95.86 | 96.1 | 94.72 | 154161 |
| 1725985800 | 95.58 | -0.5 | -0.52 | 95.8 | 97.1 | 95.44 | 114995 |
| 1725899400 | 96.08 | 0.28 | 0.29 | 95.86 | 96.24 | 95.58 | 112879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
