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 | 2.599999 | 3.38277257351 | 76.86 | 80.13 | 76.5 | 10329 | 79.14 | DE |
| 4 | -13.390001 | -14.4211103931 | 92.85 | 93.28 | 71.98 | 18917 | 78.40150187 | DE |
| 12 | -29.720001 | -27.221103682 | 109.18 | 113.66 | 71.98 | 12916 | 92.04119578 | DE |
| 26 | -8.550001 | -9.71480627201 | 88.01 | 113.66 | 71.98 | 13932 | 99.26888149 | DE |
| 52 | -26.340001 | -24.8960311909 | 105.8 | 113.66 | 71.98 | 13587 | 93.40132277 | DE |
| 156 | -30.340001 | -27.6320591985 | 109.8 | 123.7 | 71.98 | 13894 | 92.41594716 | DE |
| 260 | -15.130001 | -15.9953494027 | 94.59 | 171.42 | 71.98 | 12033 | 102.66190218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 79.38 | 0.24 | 0.30 | 79.65 | 80.13 | 78.51 | 7288 |
| 1745526420 | 79.14 | 2 | 2.59 | 76.86 | 79.26 | 76.5 | 10329 |
| 1745440020 | 77.14 | 1.91 | 2.54 | 77 | 79.16 | 76 | 15382 |
| 1745353620 | 75.23 | 0.57 | 0.76 | 73.5 | 75.55 | 73.2 | 11084 |
| 1744921620 | 74.66 | 1.99 | 2.74 | 73.14 | 75.56 | 73.01 | 10792 |
| 1744835220 | 72.67 | -2.73 | -3.62 | 73.94 | 75.34 | 71.98 | 15090 |
| 1744748820 | 75.4 | 0.83 | 1.11 | 74.489999 | 76.2 | 74.36 | 18944 |
| 1744662420 | 74.569999 | -0.35 | -0.47 | 75 | 76.33 | 74 | 19695 |
| 1744403220 | 74.92 | -1.15 | -1.51 | 75.989999 | 76.52 | 73.42 | 22709 |
| 1744316820 | 76.069999 | -7.69 | -9.18 | 83.16 | 83.709999 | 74.52 | 16859 |
| 1744230420 | 83.76 | 9.4 | 12.64 | 73 | 84.19 | 72.099999 | 28660 |
| 1744144020 | 74.36 | -1.87 | -2.45 | 77.69 | 79.5 | 73.9 | 30586 |
| 1744057620 | 76.23 | -0.07 | -0.09 | 74.989999 | 78.95 | 72.599999 | 39054 |
| 1743798420 | 76.3 | -4.2 | -5.22 | 80.069999 | 81.31 | 76.05 | 28426 |
| 1743712020 | 80.5 | -9.69 | -10.74 | 88 | 88 | 80.5 | 20702 |
| 1743625620 | 90.19 | -0.06 | -0.07 | 90.93 | 90.93 | 89.39 | 6019 |
| 1743539220 | 90.25 | -0.84 | -0.92 | 91.02 | 91.51 | 89.78 | 4204 |
| 1743452820 | 91.09 | 0.87 | 0.96 | 90.07 | 91.1 | 88.68 | 16399 |
| 1743197220 | 90.22 | -2.57 | -2.77 | 92.85 | 93.28 | 90.22 | 6079 |
| 1743110820 | 92.79 | -1.03 | -1.10 | 93.71 | 93.73 | 92.49 | 4634 |
| 1743024420 | 93.82 | -0.28 | -0.30 | 94.01 | 94.93 | 93.3 | 10429 |
| 1742938020 | 94.1 | 1.56 | 1.69 | 92.27 | 94.41 | 92.27 | 7937 |
| 1742851620 | 92.54 | 0.45 | 0.49 | 92.03 | 92.86 | 91.5 | 10743 |
| 1742592420 | 92.09 | 0.84 | 0.92 | 91.41 | 92.13 | 90.5 | 4285 |
| 1742506020 | 91.25 | -0.77 | -0.84 | 92.6 | 92.68 | 90.94 | 3189 |
| 1742419620 | 92.02 | 1.35 | 1.49 | 90.7 | 92.7 | 90.7 | 6633 |
| 1742333220 | 90.67 | -0.43 | -0.47 | 90.96 | 91.17 | 90.11 | 6580 |
| 1742246820 | 91.1 | 0.51 | 0.56 | 90.99 | 91.68 | 90.22 | 8841 |
| 1741987620 | 90.59 | 1.38 | 1.55 | 89.73 | 91.07 | 89.22 | 6621 |
| 1741901220 | 89.21 | -1.36 | -1.50 | 90.51 | 91 | 88.35 | 10844 |
| 1741814820 | 90.57 | 0.68 | 0.76 | 90.03 | 91.27 | 88.34 | 9412 |
| 1741728420 | 89.89 | -4.96 | -5.23 | 92.7 | 93.54 | 89.35 | 20736 |
| 1741642020 | 94.85 | -2.15 | -2.22 | 97.13 | 97.32 | 94.33 | 17657 |
| 1741382820 | 97 | -0.92 | -0.94 | 97.29 | 97.89 | 95.28 | 14306 |
| 1741296420 | 97.92 | -3.26 | -3.22 | 100.78 | 101.24 | 97.5 | 24565 |
| 1741210020 | 101.18 | -1.48 | -1.44 | 103.4 | 103.4 | 100.46 | 13174 |
| 1741123620 | 102.66 | -4.56 | -4.25 | 107.42 | 107.78 | 102.44 | 15944 |
| 1741037220 | 107.22 | -2.54 | -2.31 | 108.6 | 110.08 | 106.94 | 15646 |
| 1740778020 | 109.76 | 2.82 | 2.64 | 106.92 | 109.78 | 106.44 | 10946 |
| 1740691620 | 106.94 | 0.28 | 0.26 | 106.94 | 108.6 | 106.12 | 10799 |
| 1740605220 | 106.66 | 1.3 | 1.23 | 105.8 | 107.64 | 104.68 | 10031 |
| 1740518820 | 105.36 | -0.92 | -0.87 | 106.42 | 106.42 | 104 | 6708 |
| 1740432420 | 106.28 | 2.3 | 2.21 | 103.66 | 106.5 | 103.2 | 9990 |
| 1740173220 | 103.98 | -1.34 | -1.27 | 105.56 | 106.56 | 103.24 | 6509 |
| 1740086820 | 105.32 | -1.52 | -1.42 | 106.02 | 106.6 | 104.3 | 5161 |
| 1740000420 | 106.84 | 2.24 | 2.14 | 104.88 | 107.34 | 104.38 | 6009 |
| 1739914020 | 104.6 | 0.56 | 0.54 | 104.5 | 105.82 | 104.14 | 7772 |
| 1739827620 | 104.04 | -0.92 | -0.88 | 104.84 | 105.2 | 104.04 | 6151 |
| 1739568420 | 104.96 | 0.24 | 0.23 | 104.62 | 105.24 | 104.02 | 11738 |
| 1739482020 | 104.72 | -0.36 | -0.34 | 102.54 | 105.16 | 102.54 | 6999 |
| 1739395620 | 105.08 | 0.12 | 0.11 | 105.02 | 105.36 | 104.22 | 4782 |
| 1739309220 | 104.96 | -1 | -0.94 | 105.82 | 105.98 | 104.22 | 10503 |
| 1739222820 | 105.96 | -1.46 | -1.36 | 107.46 | 107.74 | 105.46 | 10909 |
| 1738963620 | 107.42 | -0.7 | -0.65 | 107.62 | 108.3 | 107.38 | 8746 |
| 1738877220 | 108.12 | 1.92 | 1.81 | 106.42 | 108.36 | 105.38 | 21808 |
| 1738790820 | 106.2 | -2.84 | -2.60 | 109.34 | 113.66 | 106.04 | 28457 |
| 1738704420 | 109.04 | -1.6 | -1.45 | 110.98 | 110.98 | 108.48 | 6809 |
| 1738618020 | 110.64 | 1.68 | 1.54 | 108.04 | 110.74 | 107.96 | 11813 |
| 1738358820 | 108.96 | 0.1 | 0.09 | 109.18 | 110.24 | 108.7 | 11798 |
| 1738272420 | 108.86 | 0.42 | 0.39 | 108.7 | 110.12 | 108.7 | 8440 |
| 1738186020 | 108.44 | 0.88 | 0.82 | 107.22 | 109.68 | 107.22 | 8705 |
| 1738099620 | 107.56 | -0.36 | -0.33 | 108.12 | 109.2 | 106.88 | 6354 |
| 1738013220 | 107.92 | 0.96 | 0.90 | 106.1 | 108.74 | 105.68 | 15084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
