News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.59880239521 | 83.5 | 85.2 | 82.2 | 940408 | 84.35005023 | DE |
| 4 | -5 | -5.61797752809 | 89 | 92 | 82.2 | 972758 | 85.92134487 | DE |
| 12 | 0.8 | 0.961538461538 | 83.2 | 93 | 82.2 | 1046453 | 88.3893093 | DE |
| 26 | 7.1 | 9.23276983095 | 76.9 | 93 | 75.7 | 1067837 | 84.49181942 | DE |
| 52 | -0.4 | -0.473933649289 | 84.4 | 93 | 75 | 1054009 | 82.87520229 | DE |
| 156 | -33 | -28.2051282051 | 117 | 120.6 | 65.7 | 1386731 | 90.17540414 | DE |
| 260 | -32 | -27.5862068966 | 116 | 126 | 65.6 | 1148484 | 96.55554591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 84 | 0.3 | 0.36 | 84.3 | 85.2 | 83.9 | 1091400 |
| 1732815000 | 83.7 | -1.4 | -1.65 | 82.2 | 85.1 | 82.2 | 382443 |
| 1732728600 | 85.1 | 1.7 | 2.04 | 82.3 | 85.1 | 82.2 | 1533254 |
| 1732642200 | 83.4 | -0.7 | -0.83 | 83.8 | 84.2 | 83.2 | 583657 |
| 1732555800 | 84.1 | -0.2 | -0.24 | 84.5 | 84.7 | 83.4 | 1182539 |
| 1732296600 | 84.3 | 0.4 | 0.48 | 83.5 | 85.2 | 83.5 | 1020149 |
| 1732210200 | 83.9 | -0.4 | -0.47 | 82.4 | 83.9 | 82.4 | 969942 |
| 1732123800 | 84.3 | -0.4 | -0.47 | 82.2 | 85.4 | 82.2 | 1067763 |
| 1732037400 | 84.7 | 0.9 | 1.07 | 88.3 | 88.3 | 83.4 | 817911 |
| 1731951000 | 83.8 | -0.2 | -0.24 | 84 | 84.3 | 82.4 | 886349 |
| 1731691800 | 84 | 0.5 | 0.60 | 84.1 | 84.8 | 82.8 | 515318 |
| 1731605400 | 83.5 | -1.1 | -1.30 | 85.5 | 85.5 | 83.3 | 1198279 |
| 1731519000 | 84.6 | -2.6 | -2.98 | 87.2 | 87.4 | 84.2 | 790218 |
| 1731432600 | 87.2 | -0.5 | -0.57 | 87.3 | 88.1 | 86.7 | 970288 |
| 1731346200 | 87.7 | -0.6 | -0.68 | 92 | 92 | 87.7 | 597576 |
| 1731087000 | 88.3 | -0.6 | -0.67 | 88.2 | 90.2 | 88.1 | 1120774 |
| 1731000600 | 88.9 | 2.6 | 3.01 | 86.5 | 88.9 | 86.5 | 2007465 |
| 1730914200 | 86.3 | -1.4 | -1.60 | 92 | 92 | 84.7 | 1057909 |
| 1730827800 | 87.7 | -1.5 | -1.68 | 89 | 89.5 | 87.7 | 1439977 |
| 1730741400 | 89.2 | -1 | -1.11 | 89.3 | 90.2 | 89.2 | 635159 |
| 1730482200 | 90.2 | -0.5 | -0.55 | 89 | 91 | 89 | 678180 |
| 1730395800 | 90.7 | 0.2 | 0.22 | 91.1 | 91.5 | 89.9 | 2299844 |
| 1730309400 | 90.5 | 0.1 | 0.11 | 89 | 93 | 89 | 894499 |
| 1730223000 | 90.4 | 0.6 | 0.67 | 90 | 90.6 | 89.2 | 1343688 |
| 1730136600 | 89.8 | 0.2 | 0.22 | 90.6 | 90.6 | 89.4 | 1168099 |
| 1729873800 | 89.6 | 0.3 | 0.34 | 89.3 | 89.9 | 88.7 | 742758 |
| 1729787400 | 89.3 | 1 | 1.13 | 88.6 | 89.5 | 88.3 | 517078 |
| 1729701000 | 88.3 | 0.6 | 0.68 | 87.2 | 88.5 | 87.2 | 709967 |
| 1729614600 | 87.7 | 0.5 | 0.57 | 87.1 | 87.8 | 86.3 | 761762 |
| 1729528200 | 87.2 | -2.2 | -2.46 | 88.7 | 89.6 | 86.8 | 983243 |
| 1729269000 | 89.4 | 0.7 | 0.79 | 89.8 | 89.8 | 87.8 | 720930 |
| 1729182600 | 88.7 | 0.1 | 0.11 | 88.9 | 89.3 | 88.2 | 530275 |
| 1729096200 | 88.6 | 0.3 | 0.34 | 92.9 | 92.9 | 88.2 | 830207 |
| 1729009800 | 88.3 | -0.9 | -1.01 | 88.6 | 89.6 | 87.3 | 1515008 |
| 1728923400 | 89.2 | 0 | 0.00 | 90.3 | 90.3 | 88.7 | 585823 |
| 1728664200 | 89.2 | 0.8 | 0.90 | 88.6 | 89.8 | 88.5 | 1973767 |
| 1728577800 | 88.4 | 0 | 0.00 | 89.2 | 89.2 | 87.3 | 556233 |
| 1728491400 | 88.4 | 0.7 | 0.80 | 92.6 | 92.6 | 87.6 | 1183290 |
| 1728405000 | 87.7 | -1.2 | -1.35 | 88.7 | 89.5 | 87.7 | 730156 |
| 1728318600 | 88.9 | -0.3 | -0.34 | 90 | 90 | 87.7 | 750116 |
| 1728059400 | 89.2 | -0.2 | -0.22 | 88.9 | 90.1 | 88.9 | 844378 |
| 1727973000 | 89.4 | -0.1 | -0.11 | 89.4 | 89.7 | 89 | 299115 |
| 1727886600 | 89.5 | -1.4 | -1.54 | 90.7 | 90.9 | 89.1 | 826268 |
| 1727800200 | 90.9 | 0.9 | 1.00 | 93 | 93 | 89.7 | 1282606 |
| 1727713800 | 90 | -1.6 | -1.75 | 90.6 | 91.2 | 89 | 1276700 |
| 1727454600 | 91.6 | -0.1 | -0.11 | 91.9 | 92.1 | 91.1 | 1684409 |
| 1727368200 | 91.7 | 1.5 | 1.66 | 91 | 92.7 | 90.9 | 1086937 |
| 1727281800 | 90.2 | -0.3 | -0.33 | 90.6 | 91.3 | 90.1 | 1085464 |
| 1727195400 | 90.5 | 0.1 | 0.11 | 90 | 91 | 89.8 | 932685 |
| 1727109000 | 90.4 | -0.5 | -0.55 | 91.1 | 92.1 | 90.1 | 780768 |
| 1726849800 | 90.9 | -0.1 | -0.11 | 87.1 | 91 | 87.1 | 2517624 |
| 1726763400 | 91 | 2.3 | 2.59 | 89.9 | 91 | 89.2 | 1473207 |
| 1726677000 | 88.7 | -2 | -2.21 | 90.4 | 91.1 | 88.7 | 984865 |
| 1726590600 | 90.7 | 1 | 1.11 | 89.4 | 92.1 | 88.8 | 2726920 |
| 1726504200 | 89.7 | 2.2 | 2.51 | 87.6 | 89.7 | 87.5 | 1006413 |
| 1726245000 | 87.5 | 1.3 | 1.51 | 85.6 | 88.5 | 85.6 | 1070415 |
| 1726158600 | 86.2 | 0.1 | 0.12 | 87.1 | 87.1 | 85.8 | 579099 |
| 1726072200 | 86.1 | -1.3 | -1.49 | 88 | 88 | 85.7 | 688057 |
| 1725985800 | 87.4 | 1.3 | 1.51 | 86.1 | 88.1 | 85.3 | 1959042 |
| 1725899400 | 86.1 | 0.8 | 0.94 | 86.1 | 86.1 | 84.4 | 734242 |
| 1725640200 | 85.3 | 0.9 | 1.07 | 83.2 | 85.3 | 83.2 | 655611 |
| 1725553800 | 84.4 | 1 | 1.20 | 84 | 85.1 | 83.2 | 1073442 |
| 1725467400 | 83.4 | 1.8 | 2.21 | 81 | 83.4 | 80.8 | 888349 |
| 1725381000 | 81.6 | -0.4 | -0.49 | 81.5 | 82.4 | 80.7 | 641020 |
| 1725294600 | 82 | -1.4 | -1.68 | 83.4 | 84 | 82 | 594173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
