News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.05 | 3.80821575727 | 80.09 | 86.74 | 80.09 | 846 | 83.2044053 | DE |
| 4 | 11.45 | 15.9715441484 | 71.69 | 86.74 | 70.31 | 1337 | 79.03884736 | DE |
| 12 | 17.79 | 27.2226472839 | 65.35 | 86.74 | 61 | 1343 | 73.73552418 | DE |
| 26 | 26.44 | 46.6313932981 | 56.7 | 86.74 | 52.49 | 1374 | 65.3995056 | DE |
| 52 | 31.65 | 61.4682462614 | 51.49 | 86.74 | 50.91 | 1289 | 61.802335 | DE |
| 156 | 30.22 | 57.1050642479 | 52.92 | 86.74 | 50.83 | 1264 | 61.590935 | DE |
| 260 | 30.22 | 57.1050642479 | 52.92 | 86.74 | 50.83 | 1264 | 61.590935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 82.9 | -0.6 | -0.72 | 82.9 | 82.96 | 82.71 | 248 |
| 1732640100 | 83.5 | -0.57 | -0.68 | 86.74 | 86.74 | 82.91 | 896 |
| 1732553700 | 84.07 | 1.08 | 1.30 | 83.34 | 84.39 | 83.11 | 1676 |
| 1732294500 | 82.99 | 2 | 2.47 | 80.93 | 82.99 | 80.93 | 740 |
| 1732208100 | 80.99 | 0.78 | 0.97 | 80.09 | 81 | 80.09 | 669 |
| 1732121700 | 80.21 | 1.61 | 2.05 | 79.95 | 80.57 | 79.54 | 845 |
| 1732035300 | 78.6 | -3.03 | -3.71 | 80.36 | 80.36 | 78.26 | 996 |
| 1731948900 | 81.63 | 0.84 | 1.04 | 80.58 | 82 | 80.58 | 771 |
| 1731689700 | 80.79 | -1.24 | -1.51 | 80.55 | 81.56 | 80.2 | 788 |
| 1731603300 | 82.03 | 0 | 0.00 | 82.62 | 83.53 | 81.75 | 1607 |
| 1731516900 | 82.03 | 0.77 | 0.95 | 80.47 | 82.17 | 80.47 | 1723 |
| 1731430500 | 81.26 | -0.03 | -0.04 | 81.86 | 82.46 | 80.55 | 2781 |
| 1731344100 | 81.29 | 4.16 | 5.39 | 78.35 | 81.61 | 77.93 | 3579 |
| 1731084900 | 77.13 | 1.38 | 1.82 | 75.48 | 77.2 | 75 | 1171 |
| 1730998500 | 75.75 | 1.05 | 1.41 | 75.79 | 76.46 | 75.56 | 1677 |
| 1730912100 | 74.7 | 2 | 2.75 | 75.33 | 76.4 | 73.93 | 2471 |
| 1730825700 | 72.7 | 1.09 | 1.52 | 71.83 | 72.7 | 71.4 | 633 |
| 1730739300 | 71.61 | -0.08 | -0.11 | 70.75 | 71.61 | 70.5 | 795 |
| 1730480100 | 71.69 | -1.3 | -1.78 | 72.48 | 72.62 | 70.31 | 951 |
| 1730393700 | 72.99 | -0.16 | -0.22 | 71.69 | 73.01 | 71.39 | 1713 |
| 1730307300 | 73.15 | -0.85 | -1.15 | 74.09 | 74.1 | 72.25 | 1365 |
| 1730220900 | 74 | -3.02 | -3.92 | 79.31 | 79.31 | 71.7 | 11020 |
| 1730134500 | 77.02 | 1.07 | 1.41 | 76.4 | 77.23 | 75.9 | 1151 |
| 1729871700 | 75.95 | 0.45 | 0.60 | 75.79 | 76.31 | 75.18 | 294 |
| 1729785300 | 75.5 | 0.36 | 0.48 | 75.22 | 76.1 | 74.97 | 3158 |
| 1729698900 | 75.14 | 0.39 | 0.52 | 74.85 | 76.09 | 74.85 | 222 |
| 1729612500 | 74.75 | 0.36 | 0.48 | 74.01 | 74.75 | 73.84 | 1436 |
| 1729526100 | 74.39 | 0.6 | 0.81 | 74.4 | 74.55 | 73.76 | 736 |
| 1729266900 | 73.79 | 0.31 | 0.42 | 72.13 | 73.9 | 72.12 | 404 |
| 1729180500 | 73.48 | -0.02 | -0.03 | 74.45 | 76.1 | 73.48 | 621 |
| 1729094100 | 73.5 | 0.64 | 0.88 | 73.03 | 73.5 | 72.98 | 651 |
| 1729007700 | 72.86 | -1.12 | -1.51 | 74.22 | 74.22 | 72.45 | 563 |
| 1728921300 | 73.98 | 0.56 | 0.76 | 73.79 | 74.18 | 73.43 | 967 |
| 1728662100 | 73.42 | 0.83 | 1.14 | 72.3 | 73.72 | 72.2 | 545 |
| 1728575700 | 72.59 | -1.97 | -2.64 | 74.56 | 74.56 | 72.36 | 2056 |
| 1728489300 | 74.56 | 0.81 | 1.10 | 73.74 | 74.75 | 73.52 | 981 |
| 1728402900 | 73.75 | 0.81 | 1.11 | 73.02 | 75.23 | 72.66 | 970 |
| 1728316500 | 72.94 | 0.92 | 1.28 | 72.21 | 73.2 | 71.88 | 949 |
| 1728057300 | 72.02 | 2.62 | 3.78 | 70.24 | 72.02 | 70.24 | 1982 |
| 1727970900 | 69.4 | -0.54 | -0.77 | 69.56 | 69.81 | 69.14 | 522 |
| 1727884500 | 69.94 | 0.68 | 0.98 | 69.89 | 70.13 | 68.52 | 873 |
| 1727798100 | 69.26 | -1.02 | -1.45 | 70.16 | 71.09 | 69.26 | 887 |
| 1727711700 | 70.28 | -0.5 | -0.71 | 69.5 | 70.32 | 68.47 | 539 |
| 1727452500 | 70.78 | -0.25 | -0.35 | 72.61 | 73 | 70.56 | 1986 |
| 1727366100 | 71.03 | 1.34 | 1.92 | 70.37 | 71.68 | 70 | 1497 |
| 1727279700 | 69.69 | -0.34 | -0.49 | 69.92 | 70.55 | 69.69 | 596 |
| 1727193300 | 70.03 | -0.53 | -0.75 | 70.5 | 70.66 | 69.82 | 1434 |
| 1727106900 | 70.56 | 2.16 | 3.16 | 68.97 | 70.77 | 68.64 | 2234 |
| 1726847700 | 68.4 | -0.66 | -0.96 | 69.26 | 69.85 | 68 | 2208 |
| 1726761300 | 69.06 | 3.73 | 5.71 | 66.87 | 69.06 | 66.47 | 2412 |
| 1726674900 | 65.33 | 1.13 | 1.76 | 64.769999 | 65.33 | 64.44 | 1826 |
| 1726588500 | 64.2 | 1.06 | 1.68 | 64.22 | 64.61 | 64.069999 | 345 |
| 1726502100 | 63.14 | -0.23 | -0.36 | 63.23 | 63.43 | 63.05 | 237 |
| 1726242900 | 63.37 | 0.34 | 0.54 | 63.72 | 63.78 | 63.37 | 278 |
| 1726156500 | 63.03 | 1.33 | 2.16 | 63 | 63.61 | 62.96 | 1110 |
| 1726070100 | 61.7 | 0.19 | 0.31 | 62.01 | 63.17 | 61.7 | 899 |
| 1725983700 | 61.51 | -1.55 | -2.46 | 62.95 | 62.95 | 61 | 1254 |
| 1725897300 | 63.06 | 0.69 | 1.11 | 62.66 | 63.68 | 62.66 | 490 |
| 1725638100 | 62.37 | -2.23 | -3.45 | 64.29 | 64.29 | 62.37 | 1543 |
| 1725551700 | 64.599999 | -0.97 | -1.48 | 65.349999 | 66.51 | 64.599999 | 622 |
| 1725465300 | 65.569999 | -0.31 | -0.47 | 62.74 | 65.569999 | 62.74 | 484 |
| 1725378900 | 65.879999 | 0.95 | 1.46 | 65.15 | 65.879999 | 64.69 | 668 |
| 1725292500 | 64.93 | -0.21 | -0.32 | 65.16 | 65.23 | 64.459999 | 434 |
| 1725033300 | 65.14 | -0.65 | -0.99 | 66.17 | 66.75 | 65.14 | 2492 |
| 1724946900 | 65.79 | 2.51 | 3.97 | 63.37 | 65.92 | 63.16 | 2136 |
| 1724860500 | 63.28 | -1.26 | -1.95 | 64.05 | 64.36 | 63.28 | 286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
