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 | -1.14 | -1.28610108303 | 88.64 | 91.14 | 86 | 1371730 | 89.19231449 | DE |
| 4 | 6.18 | 7.59960649287 | 81.32 | 91.14 | 81.22 | 1131634 | 86.5515229 | DE |
| 12 | 8.88 | 11.2948359196 | 78.62 | 91.14 | 74.86 | 947084 | 83.34725094 | DE |
| 26 | 6.74 | 8.34571570084 | 80.76 | 91.14 | 70.26 | 950880 | 79.61611504 | DE |
| 52 | 29.9 | 51.9097222222 | 57.6 | 91.14 | 57.11 | 957342 | 74.2098444 | DE |
| 156 | 26.34 | 43.0673642904 | 61.16 | 91.14 | 35.18 | 1140750 | 58.21876791 | DE |
| 260 | 51.15 | 140.715268226 | 36.35 | 91.14 | 16.408 | 1289850 | 49.31283039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 87.5 | -0.4 | -0.46 | 88.34 | 88.78 | 86 | 1570605 |
| 1732210200 | 87.9 | 0.2 | 0.23 | 87.6 | 88.46 | 87.02 | 1181985 |
| 1732123800 | 87.7 | -1.08 | -1.22 | 88.5 | 89.96 | 87.62 | 1229679 |
| 1732037400 | 88.78 | -1.6 | -1.77 | 90.08 | 90.6 | 87.5 | 1489433 |
| 1731951000 | 90.38 | -0.3 | -0.33 | 90.02 | 90.46 | 89.48 | 1410976 |
| 1731691800 | 90.68 | 1.06 | 1.18 | 88.64 | 91.14 | 88.5 | 1546787 |
| 1731605400 | 89.62 | 1.88 | 2.14 | 87.76 | 89.92 | 87.58 | 1921630 |
| 1731519000 | 87.74 | 0.92 | 1.06 | 86.62 | 87.74 | 86.16 | 1431965 |
| 1731432600 | 86.82 | -2.28 | -2.56 | 87.94 | 88.96 | 86.72 | 1059643 |
| 1731346200 | 89.1 | 3 | 3.48 | 87.22 | 89.62 | 87.22 | 877175 |
| 1731087000 | 86.1 | -0.58 | -0.67 | 86.32 | 86.68 | 85.66 | 1037715 |
| 1731000600 | 86.68 | 2.4 | 2.85 | 84.26 | 86.68 | 84.26 | 1430888 |
| 1730914200 | 84.28 | 0.08 | 0.10 | 86.12 | 87.06 | 83.88 | 1451024 |
| 1730827800 | 84.2 | 1.04 | 1.25 | 83.26 | 84.44 | 82.36 | 643281 |
| 1730741400 | 83.16 | -1.32 | -1.56 | 84.26 | 84.48 | 82.86 | 623298 |
| 1730482200 | 84.48 | 1.5 | 1.81 | 82.96 | 84.48 | 82.88 | 805178 |
| 1730395800 | 82.98 | -0.5 | -0.60 | 82.62 | 83.46 | 82.26 | 1320140 |
| 1730309400 | 83.48 | 1.06 | 1.29 | 83.64 | 83.94 | 82.38 | 1304511 |
| 1730223000 | 82.42 | -0.62 | -0.75 | 83.72 | 84.08 | 82.2 | 681510 |
| 1730136600 | 83.04 | 1.16 | 1.42 | 82.34 | 83.64 | 81.82 | 713594 |
| 1729873800 | 81.88 | 0.22 | 0.27 | 81.32 | 82.72 | 81.22 | 772801 |
| 1729787400 | 81.66 | -0.22 | -0.27 | 81.8 | 82.14 | 81.52 | 746681 |
| 1729701000 | 81.88 | -1.1 | -1.33 | 82.64 | 82.92 | 81.8 | 745061 |
| 1729614600 | 82.98 | -1.28 | -1.52 | 83.9 | 84.02 | 82 | 692005 |
| 1729528200 | 84.26 | -0.52 | -0.61 | 84.5 | 84.8 | 83.82 | 692098 |
| 1729269000 | 84.78 | 0.2 | 0.24 | 84.02 | 85.06 | 83.76 | 739371 |
| 1729182600 | 84.58 | 0.62 | 0.74 | 84.18 | 85.38 | 84.02 | 602759 |
| 1729096200 | 83.96 | 0.46 | 0.55 | 83.46 | 84.28 | 82.72 | 744678 |
| 1729009800 | 83.5 | 0.4 | 0.48 | 83.5 | 84.02 | 82.46 | 1093482 |
| 1728923400 | 83.1 | 0.64 | 0.78 | 82.64 | 83.12 | 82.26 | 569511 |
| 1728664200 | 82.46 | 0.18 | 0.22 | 82.08 | 82.72 | 82.02 | 445711 |
| 1728577800 | 82.28 | -0.24 | -0.29 | 82.4 | 82.94 | 81.9 | 733253 |
| 1728491400 | 82.52 | 0.56 | 0.68 | 82.08 | 82.52 | 81.34 | 459033 |
| 1728405000 | 81.96 | 0.3 | 0.37 | 81.54 | 82.14 | 81.22 | 733916 |
| 1728318600 | 81.66 | 0.02 | 0.02 | 82 | 82 | 80.86 | 604302 |
| 1728059400 | 81.64 | 1.52 | 1.90 | 80.5 | 82.4 | 80.46 | 981291 |
| 1727973000 | 80.12 | -1.88 | -2.29 | 81.42 | 81.58 | 79.74 | 1010869 |
| 1727886600 | 82 | 0.14 | 0.17 | 81.94 | 82.12 | 80.92 | 780075 |
| 1727800200 | 81.86 | 0.14 | 0.17 | 81.78 | 83.1 | 81.1 | 830525 |
| 1727713800 | 81.72 | -1.46 | -1.76 | 82.36 | 82.36 | 80.68 | 1348011 |
| 1727454600 | 83.18 | -0.92 | -1.09 | 84 | 84.64 | 83.06 | 1186314 |
| 1727368200 | 84.1 | 1.64 | 1.99 | 83.48 | 84.62 | 83 | 1051773 |
| 1727281800 | 82.46 | 0.36 | 0.44 | 81.14 | 82.76 | 80.9 | 1574501 |
| 1727195400 | 82.1 | -0.48 | -0.58 | 83.56 | 83.9 | 81.78 | 952365 |
| 1727109000 | 82.58 | -0.8 | -0.96 | 82.9 | 83 | 81.28 | 776896 |
| 1726849800 | 83.38 | -1.14 | -1.35 | 84.3 | 84.46 | 83.22 | 1919021 |
| 1726763400 | 84.52 | 3.58 | 4.42 | 82.42 | 84.68 | 81.42 | 1665341 |
| 1726677000 | 80.94 | 0.16 | 0.20 | 80.82 | 81.1 | 80.22 | 765055 |
| 1726590600 | 80.78 | 2.12 | 2.70 | 79.24 | 80.94 | 79.2 | 1223637 |
| 1726504200 | 78.66 | -0.16 | -0.20 | 78.42 | 79.02 | 78.28 | 461589 |
| 1726245000 | 78.82 | 0.8 | 1.03 | 78.26 | 79.12 | 77.9 | 684836 |
| 1726158600 | 78.02 | 1.16 | 1.51 | 78.16 | 78.76 | 77.16 | 653034 |
| 1726072200 | 76.86 | -0.52 | -0.67 | 77.46 | 77.9 | 76.42 | 696221 |
| 1725985800 | 77.38 | 0.54 | 0.70 | 76.8 | 78.26 | 76.66 | 979339 |
| 1725899400 | 76.84 | 1.8 | 2.40 | 75.32 | 77 | 75.26 | 870959 |
| 1725640200 | 75.04 | -2.2 | -2.85 | 77 | 77.88 | 74.86 | 953235 |
| 1725553800 | 77.24 | 0.46 | 0.60 | 76.66 | 78.42 | 76.54 | 696430 |
| 1725467400 | 76.78 | -1.46 | -1.87 | 76.9 | 77.6 | 76.48 | 791302 |
| 1725381000 | 78.24 | -1.3 | -1.63 | 79.6 | 79.96 | 77.66 | 596421 |
| 1725294600 | 79.54 | 0.46 | 0.58 | 78.8 | 79.54 | 77.44 | 450270 |
| 1725035400 | 79.08 | 0.82 | 1.05 | 78.62 | 79.22 | 78.5 | 875734 |
| 1724949000 | 78.26 | 0.66 | 0.85 | 77.52 | 78.42 | 77.36 | 463283 |
| 1724862600 | 77.6 | 0.58 | 0.75 | 77.16 | 78.06 | 76.98 | 553926 |
| 1724776200 | 77.02 | -1.02 | -1.31 | 77.7 | 77.9 | 77.02 | 416325 |
| 1724689800 | 78.04 | 0.32 | 0.41 | 77.7 | 78.34 | 77.58 | 311781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
