News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.135869565217 | 73.6 | 75.3 | 73 | 15610 | 74.47070675 | DE |
| 4 | -1.2 | -1.60213618158 | 74.9 | 76 | 71.5 | 15654 | 73.93584307 | DE |
| 12 | 1.9 | 2.64623955432 | 71.8 | 76 | 69 | 16616 | 72.93413827 | DE |
| 26 | 5.8 | 8.54197349043 | 67.9 | 76 | 65.5 | 14687 | 71.40077056 | DE |
| 52 | 14.5 | 24.4932432432 | 59.2 | 76 | 58.9 | 15987 | 67.87044773 | DE |
| 156 | 22.65 | 44.3682664055 | 51.05 | 76 | 39.24 | 23933 | 55.16923092 | DE |
| 260 | 27.75 | 60.3917301415 | 45.95 | 76 | 26.7 | 33677 | 46.53474213 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 73.7 | 0.1 | 0.14 | 73 | 73.9 | 73 | 22864 |
| 1736184600 | 73.6 | -0.8 | -1.08 | 74.6 | 74.6 | 73.4 | 21569 |
| 1735925400 | 74.4 | -0.8 | -1.06 | 74.8 | 74.9 | 74.1 | 9205 |
| 1735839000 | 75.2 | 0.2 | 0.27 | 73.9 | 75.3 | 73.9 | 13350 |
| 1735666200 | 75 | 1.3 | 1.76 | 73.6 | 75.2 | 73.6 | 18317 |
| 1735579800 | 73.7 | 0.4 | 0.55 | 73.1 | 73.7 | 72.9 | 25195 |
| 1735320600 | 73.3 | 0.7 | 0.96 | 72.9 | 73.5 | 72.7 | 14126 |
| 1735061400 | 72.6 | 0.4 | 0.55 | 72.2 | 73.1 | 72.2 | 2220 |
| 1734975000 | 72.2 | -0.6 | -0.82 | 72.5 | 73 | 72 | 13565 |
| 1734715800 | 72.8 | 0.1 | 0.14 | 71.8 | 72.8 | 71.5 | 32692 |
| 1734629400 | 72.7 | -0.9 | -1.22 | 72.9 | 73 | 72 | 25955 |
| 1734543000 | 73.6 | -0.5 | -0.67 | 74.1 | 74.3 | 73.4 | 14358 |
| 1734456600 | 74.1 | -1.2 | -1.59 | 74.1 | 74.6 | 73.7 | 21739 |
| 1734370200 | 75.3 | -0.2 | -0.26 | 75.2 | 76 | 74.9 | 13044 |
| 1734111000 | 75.5 | 0.5 | 0.67 | 75.5 | 75.7 | 74.8 | 7979 |
| 1734024600 | 75 | -0.9 | -1.19 | 75.2 | 75.7 | 75 | 10576 |
| 1733938200 | 75.9 | 0.5 | 0.66 | 75.9 | 76 | 75.3 | 8878 |
| 1733851800 | 75.4 | 0.8 | 1.07 | 74.9 | 75.4 | 74.1 | 13342 |
| 1733765400 | 74.6 | 0.8 | 1.08 | 74.9 | 75.8 | 74.4 | 34460 |
| 1733506200 | 73.8 | -0.1 | -0.14 | 74.3 | 74.4 | 73.8 | 8460 |
| 1733419800 | 73.9 | -0.1 | -0.14 | 73.8 | 74.1 | 73.3 | 10274 |
| 1733333400 | 74 | -0.2 | -0.27 | 74.6 | 74.6 | 73.7 | 15861 |
| 1733247000 | 74.2 | 0.4 | 0.54 | 73.1 | 74.5 | 72 | 27991 |
| 1733160600 | 73.8 | 0.5 | 0.68 | 73.9 | 74.8 | 73.3 | 23729 |
| 1732901400 | 73.3 | -0.4 | -0.54 | 73.6 | 74.4 | 73.1 | 14074 |
| 1732815000 | 73.7 | 0.2 | 0.27 | 74.8 | 74.8 | 73.7 | 5120 |
| 1732728600 | 73.5 | -0.6 | -0.81 | 73.8 | 74.1 | 73.1 | 7894 |
| 1732642200 | 74.1 | -0.5 | -0.67 | 74.8 | 74.8 | 73.6 | 10255 |
| 1732555800 | 74.6 | -0.4 | -0.53 | 75 | 75.5 | 74.4 | 24502 |
| 1732296600 | 75 | 1.3 | 1.76 | 73.9 | 75 | 73.9 | 19844 |
| 1732210200 | 73.7 | 1.4 | 1.94 | 72.3 | 73.9 | 72 | 22062 |
| 1732123800 | 72.3 | 1.3 | 1.83 | 71.9 | 72.3 | 71.5 | 13732 |
| 1732037400 | 71 | -1.5 | -2.07 | 71.8 | 71.9 | 70.9 | 19483 |
| 1731951000 | 72.5 | 0.5 | 0.69 | 72.1 | 72.6 | 71.8 | 8622 |
| 1731691800 | 72 | -1.6 | -2.17 | 73.5 | 73.7 | 71.7 | 15319 |
| 1731605400 | 73.6 | 0.7 | 0.96 | 72.9 | 73.9 | 72.7 | 33417 |
| 1731519000 | 72.9 | 0 | 0.00 | 72.9 | 72.9 | 72.9 | 0 |
| 1731432600 | 72.9 | 0 | 0.00 | 72.9 | 72.9 | 72.9 | 0 |
| 1731346200 | 72.9 | 0.2 | 0.28 | 72 | 73.6 | 72 | 19408 |
| 1731087000 | 72.7 | 1.1 | 1.54 | 71.8 | 72.8 | 71.3 | 15859 |
| 1731000600 | 71.6 | 1.2 | 1.70 | 71.5 | 71.8 | 71.2 | 9745 |
| 1730914200 | 70.4 | -0.2 | -0.28 | 71.9 | 72.5 | 70 | 27389 |
| 1730827800 | 70.6 | 1 | 1.44 | 71.8 | 71.8 | 69 | 17150 |
| 1730741400 | 69.6 | -0.4 | -0.57 | 69.5 | 69.9 | 69.4 | 13008 |
| 1730482200 | 70 | 0.3 | 0.43 | 70.2 | 70.4 | 69.8 | 9010 |
| 1730395800 | 69.7 | -0.5 | -0.71 | 70.2 | 70.2 | 69.7 | 17913 |
| 1730309400 | 70.2 | -0.6 | -0.85 | 70.6 | 70.6 | 69.6 | 12383 |
| 1730223000 | 70.8 | -0.9 | -1.26 | 71.9 | 72 | 70.7 | 25123 |
| 1730136600 | 71.7 | -0.8 | -1.10 | 72.1 | 72.6 | 71.7 | 14042 |
| 1729873800 | 72.5 | 0.2 | 0.28 | 71.8 | 73.1 | 71.8 | 6903 |
| 1729787400 | 72.3 | 0.3 | 0.42 | 71.8 | 72.5 | 71.8 | 19150 |
| 1729701000 | 72 | 0.6 | 0.84 | 71.5 | 72.4 | 71.3 | 17288 |
| 1729614600 | 71.4 | -0.5 | -0.70 | 71.5 | 71.6 | 70.8 | 9247 |
| 1729528200 | 71.9 | -0.8 | -1.10 | 72.2 | 73 | 71.6 | 18111 |
| 1729269000 | 72.7 | 2 | 2.83 | 71 | 73.8 | 71 | 33254 |
| 1729182600 | 70.7 | -0.8 | -1.12 | 71.1 | 71.2 | 70.5 | 25268 |
| 1729096200 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1729009800 | 71.5 | 0.2 | 0.28 | 71.8 | 72.1 | 71.5 | 5794 |
| 1728923400 | 71.3 | 0.3 | 0.42 | 71.6 | 71.6 | 71.1 | 7644 |
| 1728664200 | 71 | -0.3 | -0.42 | 71.2 | 71.2 | 70.9 | 4715 |
| 1728577800 | 71.3 | 0 | 0.00 | 71.3 | 71.3 | 71.3 | 0 |
| 1728491400 | 71.3 | 1 | 1.42 | 70.1 | 71.4 | 70.1 | 23125 |
| 1728405000 | 70.3 | 0.3 | 0.43 | 70 | 70.3 | 69.1 | 12741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
