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 | -3.2 | -3.8049940547 | 84.1 | 86.9 | 80.9 | 913929 | 83.90130592 | DE |
| 4 | -5.2 | -6.03948896632 | 86.1 | 87.6 | 80.2 | 582007 | 83.389316 | DE |
| 12 | 80.42 | 16754.1666667 | 0.48 | 90.7 | 0.48 | 276352 | 84.48427928 | DE |
| 26 | 80.42 | 16754.1666667 | 0.48 | 90.7 | 0.48 | 130793 | 84.48427928 | DE |
| 52 | 80.42 | 16754.1666667 | 0.48 | 90.7 | 0.48 | 67192 | 84.48427928 | DE |
| 156 | 80.42 | 16754.1666667 | 0.48 | 90.7 | 0.48 | 22604 | 84.48427928 | DE |
| 260 | 80.42 | 16754.1666667 | 0.48 | 90.7 | 0.48 | 13513 | 84.48427928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 81.7 | -1.1 | -1.33 | 83 | 83.3 | 81.3 | 1557994 |
| 1732815000 | 82.8 | -0.7 | -0.84 | 83.5 | 84.3 | 82.8 | 286762 |
| 1732728600 | 83.5 | -0.6 | -0.71 | 84 | 85.7 | 83.5 | 817863 |
| 1732642200 | 84.1 | -2.6 | -3.00 | 86 | 86.4 | 84 | 485975 |
| 1732555800 | 86.7 | 2.7 | 3.21 | 84.1 | 86.9 | 83.5 | 1421051 |
| 1732296600 | 84 | 0.7 | 0.84 | 83.4 | 84.8 | 83.3 | 429057 |
| 1732210200 | 83.3 | 1 | 1.22 | 82.5 | 83.6 | 82.5 | 275410 |
| 1732123800 | 82.3 | 0.3 | 0.37 | 82.1 | 83 | 81.3 | 368803 |
| 1732037400 | 82 | 0 | 0.00 | 82 | 82.7 | 81.5 | 458153 |
| 1731951000 | 82 | 0.4 | 0.49 | 81 | 82.4 | 80.9 | 423391 |
| 1731691800 | 81.6 | 0.1 | 0.12 | 82.3 | 82.3 | 81.1 | 360120 |
| 1731605400 | 81.5 | 1 | 1.24 | 80.7 | 81.8 | 80.2 | 491194 |
| 1731519000 | 80.5 | -2.4 | -2.90 | 82.7 | 82.9 | 80.5 | 540402 |
| 1731432600 | 82.9 | -0.1 | -0.12 | 84.6 | 84.6 | 82.5 | 637628 |
| 1731346200 | 83 | -1.4 | -1.66 | 83.7 | 84 | 83 | 750776 |
| 1731087000 | 84.4 | 2.1 | 2.55 | 82.8 | 84.9 | 82.8 | 478096 |
| 1731000600 | 82.3 | -1.2 | -1.44 | 83 | 83.4 | 82.3 | 683817 |
| 1730914200 | 83.5 | -2.7 | -3.13 | 86.2 | 86.8 | 83.5 | 507095 |
| 1730827800 | 86.2 | -0.9 | -1.03 | 87.1 | 87.6 | 86.2 | 344254 |
| 1730741400 | 87.1 | 0.7 | 0.81 | 86.1 | 87.6 | 85.9 | 475244 |
| 1730482200 | 86.4 | -0.4 | -0.46 | 86.5 | 87 | 86.2 | 862286 |
| 1730395800 | 86.8 | -0.8 | -0.91 | 88.1 | 88.1 | 86.8 | 525062 |
| 1730309400 | 87.6 | 0 | 0.00 | 87.3 | 88.1 | 87.3 | 354556 |
| 1730223000 | 87.6 | -0.7 | -0.79 | 88.3 | 88.3 | 87.3 | 388985 |
| 1730136600 | 88.3 | 0.9 | 1.03 | 88.9 | 88.9 | 87.4 | 451850 |
| 1729873800 | 87.4 | -0.6 | -0.68 | 89 | 89 | 87.1 | 332812 |
| 1729787400 | 88 | 0.7 | 0.80 | 87.7 | 88.1 | 87 | 357022 |
| 1729701000 | 87.3 | 0.3 | 0.34 | 87.8 | 87.8 | 86.9 | 416704 |
| 1729614600 | 87 | 86.52 | 18,025.00 | 90.7 | 90.7 | 87 | 1222434 |
| 1729528200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729269000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729182600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729096200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729009800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728923400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728664200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728577800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728491400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728405000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728318600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1728059400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727973000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727886600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727800200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727713800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727454600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727368200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727281800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727195400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1727109000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726849800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726763400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726677000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726590600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726504200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726245000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726158600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726072200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1725985800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1725899400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1725640200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1725553800 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1725467400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1725381000 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1725294600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
