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 | 0.95 | 1.0818813347 | 87.81 | 89.24 | 85.25 | 3392 | 87.76786287 | DE |
| 4 | 2.89 | 3.36555257948 | 85.87 | 90.44 | 85.25 | 5411 | 88.3140892 | DE |
| 12 | 14.31 | 19.2209536602 | 74.45 | 92.77 | 73.92 | 5753 | 84.96537379 | DE |
| 26 | 29.77 | 50.4661807086 | 58.99 | 92.77 | 58.53 | 5187 | 76.71805997 | DE |
| 52 | 16.38 | 22.6305609284 | 72.38 | 92.77 | 57.18 | 5255 | 72.07549966 | DE |
| 156 | 25.46 | 40.2211690363 | 63.3 | 92.77 | 52.06 | 4419 | 70.79793623 | DE |
| 260 | 30.35 | 51.9602807738 | 58.41 | 92.77 | 46.165 | 10768 | 65.42179091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 88.75 | 0.7 | 0.80 | 87.44 | 89.24 | 86.75 | 4916 |
| 1734643620 | 88.05 | 0.55 | 0.63 | 87.13 | 88.05 | 86.41 | 2783 |
| 1734557220 | 87.5 | -0.89 | -1.01 | 88.49 | 89.05 | 87.5 | 4217 |
| 1734470820 | 88.39 | 0.72 | 0.82 | 87.65 | 89 | 86.81 | 2629 |
| 1734384420 | 87.67 | 0.17 | 0.19 | 87.5 | 88.82 | 86.91 | 3959 |
| 1734125220 | 87.5 | -1.02 | -1.15 | 87.81 | 88.33 | 85.25 | 3374 |
| 1734038820 | 88.52 | 0.82 | 0.94 | 87.65 | 88.9 | 87 | 3594 |
| 1733952420 | 87.7 | -0.3 | -0.34 | 88.17 | 89.9 | 87.36 | 3598 |
| 1733866020 | 88 | 2.1 | 2.44 | 85.93 | 88 | 85.59 | 3453 |
| 1733779620 | 85.9 | -1.35 | -1.55 | 87.51 | 87.51 | 85.9 | 3793 |
| 1733520420 | 87.25 | -0.98 | -1.11 | 88.17 | 88.95 | 87.25 | 1883 |
| 1733434020 | 88.23 | 1.22 | 1.40 | 86.82 | 89.07 | 86.1 | 3055 |
| 1733347620 | 87.01 | -1.43 | -1.62 | 88.01 | 88.37 | 85.4 | 5936 |
| 1733261220 | 88.44 | -1.15 | -1.28 | 89.89 | 89.89 | 88.44 | 3999 |
| 1733174820 | 89.59 | 1.75 | 1.99 | 88 | 89.89 | 87.55 | 4802 |
| 1732915620 | 87.84 | -1.64 | -1.83 | 89.46 | 89.69 | 87.53 | 9798 |
| 1732829220 | 89.48 | 1.68 | 1.91 | 88.19 | 90.44 | 88 | 37912 |
| 1732742820 | 87.8 | 0.57 | 0.65 | 87.08 | 87.9 | 86.61 | 1727 |
| 1732656420 | 87.23 | 1.65 | 1.93 | 86.63 | 87.31 | 85.64 | 2627 |
| 1732570020 | 85.58 | -1.09 | -1.26 | 86.15 | 86.83 | 85.4 | 2862 |
| 1732310820 | 86.67 | 1 | 1.17 | 85.87 | 86.83 | 85.34 | 2198 |
| 1732224420 | 85.67 | 1.51 | 1.79 | 83.819999 | 85.67 | 83.51 | 3225 |
| 1732138020 | 84.16 | 0.96 | 1.15 | 82.87 | 84.51 | 81.91 | 7236 |
| 1732051620 | 83.2 | -0.57 | -0.68 | 83.36 | 83.79 | 81.28 | 4581 |
| 1731965220 | 83.77 | -0.2 | -0.24 | 84.12 | 84.12 | 82.61 | 10186 |
| 1731705960 | 83.97 | -3.49 | -3.99 | 86.89 | 87.44 | 83.89 | 8814 |
| 1731619560 | 87.46 | -0.21 | -0.24 | 88 | 88.81 | 86.4 | 3957 |
| 1731533160 | 87.67 | -1.22 | -1.37 | 88.57 | 88.71 | 86.76 | 5847 |
| 1731446820 | 88.89 | -2.12 | -2.33 | 91.07 | 92.44 | 88.89 | 9243 |
| 1731360420 | 91.01 | 0.96 | 1.07 | 90.5 | 92.77 | 90.11 | 15695 |
| 1731101220 | 90.05 | -0.45 | -0.50 | 90.68 | 90.82 | 89.09 | 12183 |
| 1731014760 | 90.5 | 5.49 | 6.46 | 87.4 | 90.83 | 86.3 | 16083 |
| 1730928360 | 85.01 | 2.62 | 3.18 | 83.98 | 86.48 | 83.98 | 12625 |
| 1730841960 | 82.39 | -0.26 | -0.31 | 82.52 | 83.8 | 81.58 | 2626 |
| 1730755560 | 82.65 | 0.1 | 0.12 | 82.01 | 83.23 | 81.5 | 7858 |
| 1730496360 | 82.55 | 0.94 | 1.15 | 81.319999 | 82.55 | 81.05 | 2257 |
| 1730409960 | 81.61 | 0.37 | 0.46 | 80.01 | 82 | 80.01 | 5999 |
| 1730323560 | 81.239999 | -0.12 | -0.15 | 81.38 | 81.39 | 80.04 | 2371 |
| 1730237160 | 81.36 | -0.62 | -0.76 | 82.11 | 82.44 | 80.38 | 5084 |
| 1730150760 | 81.98 | -0.41 | -0.50 | 82.599999 | 82.79 | 81.91 | 3651 |
| 1729888020 | 82.39 | 0.3 | 0.37 | 81.89 | 82.62 | 81.43 | 4959 |
| 1729801560 | 82.09 | 1.04 | 1.28 | 80.709999 | 82.5 | 80.01 | 8872 |
| 1729715160 | 81.05 | -0.45 | -0.55 | 81.55 | 81.98 | 81 | 4530 |
| 1729628760 | 81.5 | 1.59 | 1.99 | 79.459999 | 81.5 | 79.4 | 4522 |
| 1729542360 | 79.91 | -0.13 | -0.16 | 79.87 | 80.489999 | 79.33 | 6089 |
| 1729283160 | 80.04 | -0.74 | -0.92 | 80.64 | 80.64 | 78.959999 | 9066 |
| 1729196760 | 80.78 | 0.88 | 1.10 | 79.819999 | 80.84 | 79.44 | 13145 |
| 1729110360 | 79.9 | 1.13 | 1.43 | 78.599999 | 79.9 | 78.599999 | 4179 |
| 1729023960 | 78.77 | 0.6 | 0.77 | 77.94 | 79.45 | 77.8 | 3252 |
| 1728937620 | 78.17 | 0.71 | 0.92 | 77.51 | 78.18 | 76.92 | 2491 |
| 1728678360 | 77.459999 | -0.11 | -0.14 | 77.27 | 77.72 | 76.86 | 2536 |
| 1728591960 | 77.569999 | -1.13 | -1.44 | 78.819999 | 78.819999 | 77.489999 | 3071 |
| 1728505560 | 78.7 | 1.02 | 1.31 | 77.64 | 79.25 | 76.64 | 6110 |
| 1728419160 | 77.68 | 0.83 | 1.08 | 77.03 | 77.68 | 76.72 | 1427 |
| 1728332760 | 76.849999 | -0.01 | -0.01 | 76.84 | 78.14 | 76.7 | 4471 |
| 1728073560 | 76.86 | 0.33 | 0.43 | 76.26 | 77.3 | 76.01 | 4441 |
| 1727987220 | 76.53 | -0.52 | -0.67 | 76.52 | 76.849999 | 76.01 | 626 |
| 1727900820 | 77.05 | 1.36 | 1.80 | 75.67 | 77.26 | 75.069999 | 6802 |
| 1727814420 | 75.69 | 0.7 | 0.93 | 75.4 | 75.849999 | 75.02 | 1370 |
| 1727728020 | 74.989999 | 0.05 | 0.07 | 74.31 | 75.33 | 74.16 | 2388 |
| 1727468760 | 74.94 | 0.58 | 0.78 | 74.45 | 75.5 | 73.92 | 3072 |
| 1727382360 | 74.36 | 0.36 | 0.49 | 74.29 | 74.36 | 73.3 | 1184 |
| 1727295960 | 74 | -1 | -1.33 | 74.51 | 75.209999 | 74 | 1260 |
| 1727209560 | 75 | -0.32 | -0.42 | 75.47 | 75.819999 | 74.5 | 3724 |
| 1727123160 | 75.319999 | 0.87 | 1.17 | 75 | 76 | 74.01 | 4553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
