News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.49504950495 | 90.9 | 92.25 | 89.6 | 26754 | 91.10663014 | DE |
| 4 | 1.9 | 2.12409167132 | 89.45 | 92.25 | 88.65 | 27061 | 90.71743456 | DE |
| 12 | 6.65 | 7.85123966942 | 84.7 | 92.25 | 81.1 | 35763 | 86.48990478 | DE |
| 26 | 1.25 | 1.38734739179 | 90.1 | 97.6 | 81.1 | 42231 | 89.27697985 | DE |
| 52 | 13.3 | 17.0403587444 | 78.05 | 97.6 | 67.45 | 57552 | 82.84478362 | DE |
| 156 | -31.85 | -25.8522727273 | 123.2 | 127.5 | 67.45 | 52279 | 88.89053695 | DE |
| 260 | -32.85 | -26.4492753623 | 124.2 | 129.4 | 54.8 | 53363 | 93.3668692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 92.25 | 2.3 | 2.56 | 90.7 | 92.25 | 90.6 | 29946 |
| 1726677000 | 89.95 | -1.05 | -1.15 | 90.8 | 90.8 | 89.6 | 32929 |
| 1726590600 | 91 | 0.05 | 0.05 | 91.1 | 91.2 | 90.8 | 24406 |
| 1726504200 | 90.95 | -0.75 | -0.82 | 91.4 | 91.55 | 90.95 | 28179 |
| 1726245000 | 91.7 | 0.75 | 0.82 | 90.9 | 92.15 | 90.9 | 18308 |
| 1726158600 | 90.95 | 0.95 | 1.06 | 90.9 | 91.4 | 90.65 | 26830 |
| 1726072200 | 90 | 0.1 | 0.11 | 90.05 | 90.4 | 89.45 | 24885 |
| 1725985800 | 89.9 | -0.35 | -0.39 | 90.1 | 90.9 | 89.9 | 20738 |
| 1725899400 | 90.25 | -0.05 | -0.06 | 90.6 | 91.15 | 89.95 | 31015 |
| 1725640200 | 90.3 | -0.65 | -0.71 | 90.9 | 91.75 | 90.2 | 23647 |
| 1725553800 | 90.95 | 0.9 | 1.00 | 89.85 | 91.35 | 89.85 | 31720 |
| 1725467400 | 90.05 | -0.25 | -0.28 | 89.05 | 90.05 | 88.65 | 21543 |
| 1725381000 | 90.3 | -0.6 | -0.66 | 90.9 | 91.1 | 89.9 | 19372 |
| 1725294600 | 90.9 | -0.85 | -0.93 | 91.8 | 91.8 | 90.6 | 23647 |
| 1725035400 | 91.75 | 0.6 | 0.66 | 91.05 | 91.75 | 91 | 70868 |
| 1724949000 | 91.15 | 0.65 | 0.72 | 90.5 | 91.5 | 90.35 | 24897 |
| 1724862600 | 90.5 | 0.85 | 0.95 | 89.6 | 90.65 | 89.6 | 26288 |
| 1724776200 | 89.65 | -0.3 | -0.33 | 89.8 | 90.25 | 89.15 | 24079 |
| 1724689800 | 89.95 | 0.55 | 0.62 | 89.45 | 90 | 89.25 | 16507 |
| 1724430600 | 89.4 | -0.1 | -0.11 | 89.45 | 89.8 | 89.1 | 21417 |
| 1724344200 | 89.5 | 1.25 | 1.42 | 88.35 | 89.5 | 88.05 | 26974 |
| 1724257800 | 88.25 | 0.45 | 0.51 | 87.85 | 88.75 | 87.85 | 25042 |
| 1724171400 | 87.8 | 0.05 | 0.06 | 88 | 88.2 | 87.65 | 38208 |
| 1724085000 | 87.75 | 1.25 | 1.45 | 86.6 | 87.75 | 86.55 | 23101 |
| 1723825800 | 86.5 | 0.3 | 0.35 | 86.85 | 86.85 | 85.95 | 10527 |
| 1723739400 | 86.2 | 0.35 | 0.41 | 85.75 | 87.1 | 85.55 | 16196 |
| 1723653000 | 85.85 | 0.55 | 0.64 | 85.3 | 85.9 | 85.3 | 20649 |
| 1723566600 | 85.3 | 0.15 | 0.18 | 85.2 | 85.7 | 84.45 | 17432 |
| 1723480200 | 85.15 | -0.6 | -0.70 | 86 | 86.25 | 85.15 | 12400 |
| 1723221000 | 85.75 | 0.6 | 0.70 | 85.35 | 86.45 | 85.2 | 18422 |
| 1723134600 | 85.15 | -1.4 | -1.62 | 86.15 | 86.25 | 85.15 | 43725 |
| 1723048200 | 86.55 | 2.65 | 3.16 | 84.75 | 86.7 | 84.75 | 33111 |
| 1722961800 | 83.9 | 0 | 0.00 | 83.9 | 83.9 | 83.9 | 0 |
| 1722875400 | 83.9 | -2.05 | -2.39 | 83.25 | 83.9 | 81.1 | 62434 |
| 1722616200 | 85.95 | -2.6 | -2.94 | 87.95 | 87.95 | 85.95 | 38751 |
| 1722529800 | 88.55 | -0.1 | -0.11 | 89.9 | 90.7 | 87.8 | 63296 |
| 1722443400 | 88.65 | -0.25 | -0.28 | 89 | 89.6 | 88.55 | 48898 |
| 1722357000 | 88.9 | 0.5 | 0.57 | 88.4 | 89.05 | 88.2 | 19138 |
| 1722270600 | 88.4 | -0.8 | -0.90 | 89.2 | 89.35 | 88.15 | 34030 |
| 1722011400 | 89.2 | 4.35 | 5.13 | 86.6 | 89.95 | 86.6 | 64408 |
| 1721925000 | 84.85 | -0.2 | -0.24 | 84.3 | 84.85 | 82.65 | 49863 |
| 1721838600 | 85.05 | -0.2 | -0.23 | 84.4 | 85.8 | 84.4 | 39187 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
