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 | -2.83 | -3.82432432432 | 74 | 74.04 | 66.01 | 1350094 | 70.9298654 | DE |
| 4 | 4.32 | 6.46222887061 | 66.85 | 75 | 52 | 1316974 | 70.74154243 | DE |
| 12 | 1.39 | 1.99197477787 | 69.78 | 75 | 38.69 | 1527363 | 67.46740231 | DE |
| 26 | 13.48 | 23.3662679841 | 57.69 | 75 | 29.01 | 1531681 | 66.55546999 | DE |
| 52 | 21.27 | 42.625250501 | 49.9 | 75 | 28.91 | 1512098 | 60.09181202 | DE |
| 156 | 7.46 | 11.709307801 | 63.71 | 75 | 0.11 | 1672050 | 53.31809529 | DE |
| 260 | 33.12 | 87.0433639947 | 38.05 | 280.665 | 0.11 | 1808626 | 49.57102942 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723097700 | 71.17 | 0.21 | 0.30 | 70.99 | 73 | 70.54 | 1124393 |
| 1723011300 | 70.96 | 0.23 | 0.33 | 70.45 | 71.26 | 69.81 | 1100265 |
| 1722924900 | 70.73 | 1.61 | 2.33 | 69.1 | 71.09 | 69.07 | 1576393 |
| 1722838500 | 69.12 | -2.33 | -3.26 | 70.06 | 70.4 | 68.81 | 1667593 |
| 1722579300 | 71.45 | -2.35 | -3.18 | 72.34 | 73 | 66.01 | 1534529 |
| 1722492900 | 73.8 | 0.37 | 0.50 | 74 | 74.04 | 73.47 | 871690 |
| 1722406500 | 73.43 | 1.89 | 2.64 | 72 | 73.44 | 71.85 | 1911474 |
| 1722320100 | 71.54 | 0.15 | 0.21 | 70.95 | 71.67 | 70.51 | 930436 |
| 1722233700 | 71.39 | 0.57 | 0.80 | 71.33 | 71.67 | 71.12 | 794185 |
| 1721974500 | 70.82 | 0.69 | 0.98 | 70.63 | 72 | 66 | 703653 |
| 1721888100 | 70.13 | -2.25 | -3.11 | 71.2 | 71.4 | 70.03 | 1497675 |
| 1721801700 | 72.38 | 0.39 | 0.54 | 71.9 | 72.78 | 71.65 | 1176004 |
| 1721715300 | 71.99 | 1.21 | 1.71 | 71.45 | 72.07 | 71.36 | 1290458 |
| 1721628900 | 70.78 | 0.52 | 0.74 | 69.91 | 70.89 | 69.74 | 723698 |
| 1721369700 | 70.26 | -0.76 | -1.07 | 70 | 71 | 52 | 2002710 |
| 1721283300 | 71.02 | 0.38 | 0.54 | 70.52 | 71.04 | 69.97 | 1414803 |
| 1721196900 | 70.64 | 0.75 | 1.07 | 70.68 | 75 | 70.04 | 1357382 |
| 1721110500 | 69.89 | -0.1 | -0.14 | 70.17 | 70.44 | 69.68 | 1322187 |
| 1721024100 | 69.99 | 1.14 | 1.66 | 68.99 | 70.4 | 68.84 | 1671121 |
| 1720764900 | 68.85 | 1.63 | 2.42 | 67.6 | 68.88 | 65 | 1566491 |
| 1720678500 | 67.22 | 0.9 | 1.36 | 66.849999 | 67.24 | 66.7 | 1226734 |
| 1720592100 | 66.319999 | -0.11 | -0.17 | 66.16 | 66.34 | 65.3 | 1066895 |
| 1720505700 | 66.43 | 0.33 | 0.50 | 66.69 | 66.93 | 66.4 | 1514436 |
| 1720419300 | 66.099999 | 0.97 | 1.49 | 65.25 | 66.2 | 65.209999 | 1205632 |
| 1720160100 | 65.129999 | -0.18 | -0.27 | 65.08 | 68 | 64.78 | 846504 |
| 1720073700 | 65.305 | 1.02 | 1.58 | 65.18 | 68 | 64.7 | 1701505 |
| 1719987300 | 64.29 | -0.06 | -0.09 | 64.37 | 64.599999 | 63.97 | 1367626 |
| 1719900900 | 64.349999 | -0.67 | -1.03 | 64.849999 | 65.16 | 64.19 | 1351876 |
| 1719814500 | 65.019999 | -0.01 | -0.02 | 64.51 | 65.069999 | 64.26 | 1137461 |
| 1719555300 | 65.03 | 0.17 | 0.26 | 65.58 | 67.69 | 64.94 | 1382863 |
| 1719468900 | 64.86 | 0.21 | 0.32 | 64 | 65.01 | 63.52 | 1908270 |
| 1719382500 | 64.65 | -1.34 | -2.03 | 65.62 | 65.84 | 64.269999 | 1971746 |
| 1719296100 | 65.989999 | 0.74 | 1.13 | 66.16 | 66.37 | 65.47 | 1745745 |
| 1719209700 | 65.25 | -2.39 | -3.53 | 66.2 | 66.5 | 64.06 | 2808596 |
| 1718950500 | 67.64 | 0.13 | 0.19 | 67.67 | 72.53 | 38.69 | 4897141 |
| 1718864100 | 67.51 | -0.23 | -0.34 | 67.11 | 72.52 | 67.11 | 2946256 |
| 1718777700 | 67.74 | -0.05 | -0.07 | 67.82 | 67.91 | 67.18 | 1173446 |
| 1718691300 | 67.79 | 0.47 | 0.70 | 68.01 | 68.24 | 67.27 | 1365197 |
| 1718604900 | 67.32 | -0.03 | -0.04 | 67.27 | 67.56 | 66.93 | 1064570 |
| 1718345700 | 67.35 | -0.15 | -0.22 | 67.56 | 67.9 | 64.78 | 840489 |
| 1718259300 | 67.5 | 1.02 | 1.53 | 67.61 | 67.91 | 67.43 | 875009 |
| 1718172900 | 66.48 | -0.8 | -1.19 | 67.47 | 67.49 | 66.18 | 1428242 |
| 1718086500 | 67.28 | 0.04 | 0.06 | 66.9 | 67.52 | 66.69 | 1173731 |
| 1717740900 | 67.24 | 0.76 | 1.14 | 66.48 | 67.3 | 64.78 | 1501112 |
| 1717654500 | 66.48 | 1.08 | 1.65 | 66.01 | 66.7 | 65.89 | 1591944 |
| 1717568100 | 65.4 | 0.02 | 0.03 | 65.33 | 65.569999 | 65.03 | 1452705 |
| 1717481700 | 65.379999 | 0.11 | 0.17 | 65.59 | 65.84 | 65.34 | 931341 |
| 1717395300 | 65.269999 | 0.53 | 0.82 | 65.4 | 65.45 | 64.92 | 1131401 |
| 1717136100 | 64.739999 | 0.7 | 1.09 | 64.65 | 70.01 | 64.01 | 4088401 |
| 1717049700 | 64.04 | 0.47 | 0.74 | 63.14 | 70 | 63.06 | 1442746 |
| 1716963300 | 63.57 | -0.64 | -1.00 | 63.83 | 64 | 63.29 | 1716050 |
| 1716876900 | 64.209999 | -0.37 | -0.57 | 64.599999 | 64.68 | 63.83 | 1153534 |
| 1716790500 | 64.58 | 0.84 | 1.32 | 64.12 | 64.72 | 63.93 | 1196066 |
| 1716531300 | 63.74 | -2.32 | -3.51 | 64.8 | 70.01 | 63.62 | 2292304 |
| 1716444900 | 66.06 | -1.18 | -1.75 | 67 | 70 | 66 | 1591981 |
| 1716358500 | 67.24 | -0.93 | -1.36 | 68.31 | 68.46 | 66.91 | 1307048 |
| 1716272100 | 68.17 | 0.03 | 0.04 | 68 | 68.6 | 67.96 | 1051319 |
| 1716185700 | 68.14 | -0.13 | -0.19 | 68.15 | 68.43 | 67.84 | 881134 |
| 1715926500 | 68.27 | -1.58 | -2.26 | 69.12 | 71 | 50.01 | 2531428 |
| 1715840100 | 69.85 | 1.02 | 1.48 | 69.78 | 70.17 | 68.89 | 2141190 |
| 1715753700 | 68.83 | 0.16 | 0.23 | 69 | 69.245 | 68.45 | 1263668 |
| 1715667300 | 68.67 | 0.1 | 0.15 | 68.25 | 68.71 | 67.91 | 1235475 |
| 1715580900 | 68.57 | 0.5 | 0.73 | 67.99 | 68.905 | 67.88 | 902753 |
| 1715321700 | 68.07 | -0.01 | -0.01 | 68.16 | 70 | 63.01 | 1230060 |
| 1715235300 | 68.08 | -2.46 | -3.49 | 70.24 | 70.5 | 68.03 | 1849542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
