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 | -3.1746031746 | 63 | 63.4 | 59.2 | 1358 | 61.18724783 | DE |
| 4 | -4 | -6.15384615385 | 65 | 66 | 59.2 | 940 | 62.55380767 | DE |
| 12 | -8 | -11.5942028986 | 69 | 73.8 | 59.2 | 964 | 65.50656937 | DE |
| 26 | -19 | -23.75 | 80 | 85 | 59.2 | 1024 | 71.30049579 | DE |
| 52 | -8.9 | -12.7324749642 | 69.9 | 86.8 | 59.2 | 1056 | 73.71456986 | DE |
| 156 | -28.4 | -31.7673378076 | 89.4 | 101.8 | 51.7 | 1094 | 75.84598518 | DE |
| 260 | -28.4 | -31.7673378076 | 89.4 | 101.8 | 51.7 | 1094 | 75.84598518 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 61 | 0 | 0.00 | 62.4 | 62.4 | 61 | 1024 |
| 1732210200 | 61 | 1.6 | 2.69 | 62.4 | 62.4 | 59.6 | 1650 |
| 1732123800 | 59.4 | -3.6 | -5.71 | 63 | 63 | 59.2 | 1662 |
| 1732037400 | 63 | 0.8 | 1.29 | 63 | 63 | 61.8 | 1231 |
| 1731951000 | 62.2 | -0.6 | -0.96 | 63 | 63.4 | 62.2 | 1224 |
| 1731691800 | 62.8 | -0.2 | -0.32 | 63 | 63.6 | 62.8 | 254 |
| 1731605400 | 63 | 0 | 0.00 | 63.6 | 64 | 62.8 | 2502 |
| 1731519000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1731432600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1731346200 | 63 | 0.8 | 1.29 | 63.2 | 63.2 | 61.6 | 596 |
| 1731087000 | 62.2 | -1 | -1.58 | 63.6 | 63.6 | 61 | 1404 |
| 1731000600 | 63.2 | 1.2 | 1.94 | 62 | 63.2 | 62 | 1028 |
| 1730914200 | 62 | -1.6 | -2.52 | 62.6 | 62.6 | 61.6 | 1359 |
| 1730827800 | 63.6 | -0.8 | -1.24 | 64 | 64.4 | 63.2 | 470 |
| 1730741400 | 64.4 | -0.6 | -0.92 | 64 | 64.8 | 64 | 332 |
| 1730482200 | 65 | 0 | 0.00 | 64.8 | 65 | 64.2 | 35 |
| 1730395800 | 65 | 1 | 1.56 | 63.6 | 65 | 63.6 | 186 |
| 1730309400 | 64 | -1 | -1.54 | 64.8 | 64.8 | 64 | 66 |
| 1730223000 | 65 | -0.6 | -0.91 | 65.599999 | 65.599999 | 64.2 | 626 |
| 1730136600 | 65.599999 | -0.2 | -0.30 | 65 | 66 | 64.8 | 1441 |
| 1729873800 | 65.8 | -1.4 | -2.08 | 67.2 | 67.2 | 65 | 406 |
| 1729787400 | 67.2 | -0.2 | -0.30 | 67.4 | 68.6 | 67 | 404 |
| 1729701000 | 67.4 | -0.6 | -0.88 | 68.2 | 68.2 | 67.2 | 209 |
| 1729614600 | 68 | -1 | -1.45 | 69 | 69 | 68 | 363 |
| 1729528200 | 69 | -0.4 | -0.58 | 69.4 | 69.4 | 69 | 244 |
| 1729269000 | 69.4 | -0.2 | -0.29 | 69.4 | 69.6 | 69.2 | 145 |
| 1729182600 | 69.6 | -0.4 | -0.57 | 69.4 | 69.6 | 68.6 | 462 |
| 1729096200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729009800 | 70 | -0.6 | -0.85 | 69.6 | 70 | 69.4 | 173 |
| 1728923400 | 70.6 | 0.4 | 0.57 | 71 | 71 | 70.2 | 191 |
| 1728664200 | 70.2 | -0.4 | -0.57 | 70.4 | 71.4 | 70.2 | 200 |
| 1728577800 | 70.6 | 0 | 0.00 | 70.6 | 70.6 | 70.6 | 0 |
| 1728491400 | 70.6 | 1 | 1.44 | 70.8 | 72 | 70.6 | 157 |
| 1728405000 | 69.6 | -3.6 | -4.92 | 73.8 | 73.8 | 69.6 | 2748 |
| 1728318600 | 73.2 | 1.2 | 1.67 | 73 | 73.2 | 72.6 | 511 |
| 1728059400 | 72 | 1 | 1.41 | 71 | 72.4 | 71 | 769 |
| 1727973000 | 71 | 0.4 | 0.57 | 71 | 71 | 70.6 | 220 |
| 1727886600 | 70.6 | -0.2 | -0.28 | 70.2 | 71 | 70.2 | 524 |
| 1727800200 | 70.8 | 1.4 | 2.02 | 69.8 | 70.8 | 69.4 | 760 |
| 1727713800 | 69.4 | 1.8 | 2.66 | 68 | 69.4 | 67.8 | 922 |
| 1727454600 | 67.6 | -0.2 | -0.29 | 68 | 69 | 67.6 | 763 |
| 1727368200 | 67.8 | 0.6 | 0.89 | 67 | 68 | 66.8 | 604 |
| 1727281800 | 67.2 | 0.6 | 0.90 | 66.8 | 68 | 66.8 | 88 |
| 1727195400 | 66.599999 | -0.6 | -0.89 | 67.2 | 67.8 | 66.599999 | 144 |
| 1727109000 | 67.2 | 0.8 | 1.20 | 66.2 | 67.2 | 66.2 | 141 |
| 1726849800 | 66.4 | 0.8 | 1.22 | 65.599999 | 66.4 | 65.599999 | 189 |
| 1726763400 | 65.599999 | 0.4 | 0.61 | 65.2 | 65.8 | 64.599999 | 18970 |
| 1726677000 | 65.2 | 1.8 | 2.84 | 65.2 | 65.2 | 64 | 185 |
| 1726590600 | 63.4 | -1.2 | -1.86 | 64.2 | 64.8 | 63.4 | 494 |
| 1726504200 | 64.599999 | -0.2 | -0.31 | 65 | 65 | 64.4 | 585 |
| 1726245000 | 64.8 | -0.2 | -0.31 | 65 | 65.2 | 64.4 | 191 |
| 1726158600 | 65 | 0 | 0.00 | 64.8 | 65 | 64.599999 | 360 |
| 1726072200 | 65 | -0.6 | -0.91 | 64.4 | 65.2 | 64.4 | 475 |
| 1725985800 | 65.599999 | -0.2 | -0.30 | 66 | 66.4 | 64.8 | 878 |
| 1725899400 | 65.8 | -0.8 | -1.20 | 66.2 | 66.2 | 65.599999 | 394 |
| 1725640200 | 66.599999 | -0.4 | -0.60 | 67.4 | 67.4 | 66.4 | 95 |
| 1725553800 | 67 | -0.4 | -0.59 | 68.6 | 68.6 | 66.8 | 952 |
| 1725467400 | 67.4 | -0.4 | -0.59 | 69 | 69 | 67 | 694 |
| 1725381000 | 67.8 | -2.2 | -3.14 | 68.4 | 68.4 | 67 | 1073 |
| 1725294600 | 70 | 0.6 | 0.86 | 69 | 70.2 | 68.8 | 696 |
| 1725035400 | 69.4 | -1.6 | -2.25 | 71.2 | 71.2 | 69.4 | 2168 |
| 1724949000 | 71 | -0.6 | -0.84 | 71.4 | 71.8 | 70.8 | 131 |
| 1724862600 | 71.6 | 0.6 | 0.85 | 71 | 71.6 | 70.6 | 16 |
| 1724776200 | 71 | -0.6 | -0.84 | 72 | 72 | 70.8 | 9067 |
| 1724689800 | 71.6 | -1 | -1.38 | 71.4 | 71.6 | 71.4 | 89 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
