News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.08 | 5.39968237163 | 75.56 | 80.06 | 74.97 | 532588 | 76.83320004 | DE |
| 4 | 4.64 | 6.18666666667 | 75 | 80.06 | 74.59 | 507478 | 76.91468069 | DE |
| 12 | 15.77 | 24.6907781431 | 63.87 | 80.06 | 62 | 492013 | 72.31515621 | DE |
| 26 | 28.01 | 54.2514042224 | 51.63 | 80.06 | 50.8 | 830497 | 62.25790903 | DE |
| 52 | 19.9 | 33.3110143957 | 59.74 | 80.06 | 45.3 | 862528 | 58.9876678 | DE |
| 156 | 19.9 | 33.3110143957 | 59.74 | 80.06 | 45.3 | 862528 | 58.9876678 | DE |
| 260 | 19.9 | 33.3110143957 | 59.74 | 80.06 | 45.3 | 862528 | 58.9876678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726208100 | 78.65 | 2.79 | 3.68 | 78.73 | 79 | 78.35 | 741260 |
| 1726121700 | 75.86 | -0.47 | -0.62 | 76.29 | 76.36 | 75.43 | 520171 |
| 1726035300 | 76.33 | 0 | 0.00 | 76.33 | 76.33 | 76.33 | 0 |
| 1725948900 | 76.33 | 0.91 | 1.21 | 76.21 | 76.74 | 76.07 | 425788 |
| 1725862500 | 75.42 | -1.72 | -2.23 | 75.56 | 75.94 | 74.97 | 443132 |
| 1725603300 | 77.14 | 0.37 | 0.48 | 77.2 | 77.573 | 76.76 | 522433 |
| 1725516900 | 76.77 | -0.19 | -0.25 | 76.72 | 76.89 | 76.41 | 249055 |
| 1725430500 | 76.96 | -1.43 | -1.82 | 77.4 | 77.47 | 76.8 | 516722 |
| 1725344100 | 78.39 | 0.75 | 0.97 | 77.37 | 78.41 | 77.37 | 310008 |
| 1725257700 | 77.64 | -0.65 | -0.83 | 78.34 | 78.71 | 77.56 | 1058955 |
| 1724998500 | 78.29 | 1.89 | 2.47 | 78.45 | 78.81 | 78.14 | 1063315 |
| 1724912100 | 76.4 | -0.38 | -0.49 | 76.1 | 76.67 | 75.93 | 298018 |
| 1724825700 | 76.78 | 0.17 | 0.22 | 77.12 | 77.46 | 76.69 | 364550 |
| 1724739300 | 76.61 | -0.06 | -0.08 | 76.57 | 76.83 | 76.4 | 246338 |
| 1724652900 | 76.67 | -0.31 | -0.40 | 76.84 | 76.95 | 76.5 | 262994 |
| 1724393700 | 76.98 | 0.18 | 0.23 | 76.65 | 77.17 | 76.276 | 665293 |
| 1724307300 | 76.8 | 0.26 | 0.34 | 76.95 | 77.28 | 76.55 | 204225 |
| 1724220900 | 76.54 | 0.77 | 1.02 | 75.77 | 76.59 | 75.77 | 518111 |
| 1724134500 | 75.77 | 0.91 | 1.22 | 76 | 76.05 | 75.69 | 473826 |
| 1724048100 | 74.855 | 0.95 | 1.29 | 75 | 75.39 | 74.59 | 757884 |
| 1723788900 | 73.9 | -0.34 | -0.46 | 74.81 | 74.88 | 73.79 | 634919 |
| 1723702500 | 74.24 | 0.52 | 0.71 | 74.1 | 74.48 | 73.945 | 627556 |
| 1723616100 | 73.72 | 0.07 | 0.10 | 74.1 | 74.19 | 73.58 | 509258 |
| 1723529700 | 73.65 | 1.13 | 1.56 | 73.78 | 74.51 | 73.59 | 549500 |
| 1723443300 | 72.52 | -0.07 | -0.10 | 72.6 | 72.75 | 72 | 275150 |
| 1723184100 | 72.59 | 1.64 | 2.31 | 72.5 | 72.89 | 72.18 | 354221 |
| 1723097700 | 70.95 | -1.68 | -2.31 | 70.64 | 71.02 | 69.82 | 605490 |
| 1723011300 | 72.63 | 0.18 | 0.25 | 72.38 | 73.21 | 72.32 | 465480 |
| 1722924900 | 72.45 | -2.14 | -2.86 | 72.81 | 72.84 | 71.64 | 449958 |
| 1722838500 | 74.585 | -1.6 | -2.09 | 73.69 | 74.99 | 73.21 | 438910 |
| 1722579300 | 76.18 | 1.08 | 1.44 | 74.99 | 76.23 | 74.8 | 1150552 |
| 1722492900 | 75.1 | 1.7 | 2.32 | 74.94 | 75.45 | 74.6 | 511554 |
| 1722406500 | 73.4 | 1.29 | 1.79 | 72.49 | 73.48 | 72.25 | 492740 |
| 1722320100 | 72.11 | 0.46 | 0.64 | 71.36 | 72.15 | 71.31 | 318108 |
| 1722233700 | 71.65 | 0.59 | 0.83 | 72.64 | 72.83 | 71.61 | 592155 |
| 1721974500 | 71.06 | -1.56 | -2.15 | 69.99 | 71.08 | 69.59 | 683174 |
| 1721888100 | 72.62 | 1.16 | 1.62 | 72.28 | 73.27 | 72.03 | 1073284 |
| 1721801700 | 71.46 | 0.59 | 0.83 | 70.57 | 71.8 | 70.46 | 717872 |
| 1721715300 | 70.87 | 0.37 | 0.52 | 71.01 | 71.075 | 70.72 | 291248 |
| 1721628900 | 70.5 | 0.19 | 0.27 | 69.92 | 70.69 | 69.89 | 330320 |
| 1721369700 | 70.31 | -1.9 | -2.62 | 70.01 | 70.485 | 70.01 | 224137 |
| 1721283300 | 72.205 | 0.66 | 0.92 | 71.67 | 72.24 | 71.66 | 338976 |
| 1721196900 | 71.55 | 1.13 | 1.60 | 71.79 | 72.1 | 71.26 | 502288 |
| 1721110500 | 70.42 | 0.43 | 0.61 | 70.52 | 70.7 | 70.04 | 430329 |
| 1721024100 | 69.99 | 0.46 | 0.66 | 69.75 | 70.08 | 69.58 | 464620 |
| 1720764900 | 69.53 | 2.07 | 3.07 | 70 | 70 | 69.37 | 707668 |
| 1720678500 | 67.46 | 2.13 | 3.26 | 67.05 | 67.78 | 66.659 | 570811 |
| 1720592100 | 65.33 | -0.28 | -0.43 | 65.01 | 65.435 | 64.849999 | 157712 |
| 1720505700 | 65.61 | -0.11 | -0.17 | 65.51 | 65.73 | 65.31 | 292572 |
| 1720419300 | 65.72 | 0.81 | 1.25 | 65.68 | 66.16 | 65.519999 | 345757 |
| 1720160100 | 64.91 | 0.22 | 0.34 | 64.72 | 64.98 | 64.5 | 234706 |
| 1720073700 | 64.69 | 2.14 | 3.42 | 64.56 | 64.915 | 64.54 | 332397 |
| 1719987300 | 62.55 | 0.25 | 0.40 | 62.5 | 62.67 | 62.32 | 111801 |
| 1719900900 | 62.3 | -0.17 | -0.27 | 62.38 | 62.63 | 62.14 | 369551 |
| 1719814500 | 62.47 | -0.96 | -1.51 | 62.8 | 62.88 | 62.3 | 213062 |
| 1719555300 | 63.43 | 1.15 | 1.85 | 62.95 | 63.48 | 62.94 | 762643 |
| 1719468900 | 62.28 | 0.1 | 0.16 | 62 | 62.525 | 62 | 910283 |
| 1719382500 | 62.18 | -1.68 | -2.62 | 62.82 | 63.16 | 62.16 | 464669 |
| 1719296100 | 63.855 | 0.57 | 0.91 | 63.75 | 63.98 | 63.58 | 476763 |
| 1719209700 | 63.28 | -1.48 | -2.29 | 63.87 | 63.92 | 63.03 | 404488 |
| 1718950500 | 64.76 | 1.39 | 2.19 | 64.45 | 64.87 | 64.349999 | 1711824 |
| 1718864100 | 63.37 | 0.49 | 0.78 | 62.71 | 63.5 | 62.53 | 477626 |
| 1718777700 | 62.88 | 0.43 | 0.69 | 62.78 | 63.2 | 62.42 | 303092 |
| 1718691300 | 62.45 | 1.35 | 2.21 | 61.75 | 62.55 | 61.1 | 637942 |
| 1718604900 | 61.1 | 0.19 | 0.31 | 61.5 | 61.63 | 60.85 | 522478 |
| 1718345700 | 60.91 | -0.32 | -0.52 | 60.75 | 60.99 | 60.4 | 563394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
