News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.49 | 2.19085428613 | 68.01 | 69.5 | 67.5 | 134 | 68.93302239 | DE |
| 4 | -1.49 | -2.09888716721 | 70.99 | 70.99 | 64.52 | 363 | 67.92759832 | DE |
| 12 | -9.49 | -12.01417901 | 78.99 | 80.4 | 64.52 | 329 | 73.00919072 | DE |
| 26 | -7.01 | -9.16220101947 | 76.51 | 80.4 | 60.51 | 316 | 72.15221436 | DE |
| 52 | -9.51 | -12.0364510821 | 79.01 | 84.5 | 60.51 | 247 | 74.35180815 | DE |
| 156 | -21.49 | -23.6179799978 | 90.99 | 96 | 54.01 | 241 | 73.36282926 | DE |
| 260 | -57.5 | -45.2755905512 | 127 | 134 | 54.01 | 266 | 89.12358657 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 69.5 | 1 | 1.46 | 68.5 | 69.5 | 67.5 | 206 |
| 1721752200 | 68.5 | -0.29 | -0.42 | 68.79 | 68.79 | 68.5 | 101 |
| 1721665800 | 68.79 | -0.19 | -0.28 | 68.79 | 68.79 | 68.79 | 90 |
| 1721406600 | 68.98 | 0.48 | 0.70 | 68.49 | 68.98 | 68 | 120 |
| 1721320200 | 68.5 | 0.49 | 0.72 | 68.01 | 68.5 | 68.01 | 139 |
| 1721233800 | 68.01 | -0.29 | -0.42 | 68.29 | 68.29 | 67.01 | 599 |
| 1721147400 | 68.3 | -0.13 | -0.19 | 68.43 | 68.43 | 68.21 | 188 |
| 1721061000 | 68.43 | 0 | 0.00 | 68.43 | 68.43 | 68.43 | 1 |
| 1720801800 | 68.43 | 2.93 | 4.47 | 65.5 | 68.43 | 65.5 | 529 |
| 1720715400 | 65.5 | 0.02 | 0.03 | 64.599999 | 65.5 | 64.599999 | 541 |
| 1720629000 | 65.48 | -0.02 | -0.03 | 65.51 | 66.48 | 64.519999 | 402 |
| 1720542600 | 65.5 | -3.14 | -4.57 | 67.99 | 67.99 | 65.2 | 913 |
| 1720456200 | 68.64 | -0.82 | -1.18 | 69.44 | 69.44 | 67 | 289 |
| 1720197000 | 69.46 | 0.46 | 0.67 | 69.01 | 69.48 | 68.51 | 283 |
| 1720110600 | 69 | 0.02 | 0.03 | 68.98 | 69.01 | 68.98 | 183 |
| 1720024200 | 68.98 | -0.01 | -0.01 | 68.99 | 68.99 | 67.5 | 821 |
| 1719937800 | 68.99 | 0.49 | 0.72 | 68.51 | 69 | 68.51 | 213 |
| 1719851400 | 68.5 | -1.99 | -2.82 | 70.49 | 70.49 | 67 | 959 |
| 1719592200 | 70.49 | -0.01 | -0.01 | 70.5 | 70.5 | 69.51 | 236 |
| 1719505800 | 70.5 | -0.5 | -0.70 | 70.99 | 70.99 | 69.51 | 198 |
| 1719419400 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 70.49 | 233 |
| 1719333000 | 71.5 | 1 | 1.42 | 70.01 | 71.5 | 70 | 108 |
| 1719246600 | 70.5 | 0 | 0.00 | 70 | 70.5 | 69.99 | 210 |
| 1718987400 | 70.5 | 0.68 | 0.97 | 69.82 | 70.5 | 69.78 | 203 |
| 1718901000 | 69.82 | -2.69 | -3.71 | 72.51 | 73.49 | 69.82 | 963 |
| 1718814600 | 72.51 | -0.99 | -1.35 | 73.5 | 73.5 | 72.5 | 244 |
| 1718728200 | 73.5 | -1.48 | -1.97 | 74.97 | 75.5 | 72.01 | 728 |
| 1718641800 | 74.98 | -2.01 | -2.61 | 77 | 77 | 74 | 363 |
| 1718382600 | 76.99 | -0.51 | -0.66 | 77.51 | 77.51 | 75.52 | 397 |
| 1718296200 | 77.5 | -2.3 | -2.88 | 79.8 | 79.99 | 76.01 | 500 |
| 1718209800 | 79.8 | 0.8 | 1.01 | 79 | 79.8 | 79 | 614 |
| 1718123400 | 79 | -0.99 | -1.24 | 80 | 80.4 | 79 | 259 |
| 1718037000 | 79.99 | -0.01 | -0.01 | 79.52 | 79.99 | 79.52 | 208 |
| 1717777800 | 80 | 1 | 1.27 | 79 | 80 | 79 | 159 |
| 1717691400 | 79 | 0.6 | 0.77 | 78.39 | 79 | 78.39 | 294 |
| 1717605000 | 78.4 | 1.89 | 2.47 | 77.11 | 78.4 | 77.11 | 1160 |
| 1717518600 | 76.51 | 0.64 | 0.84 | 76.01 | 76.51 | 76.01 | 239 |
| 1717432200 | 75.87 | -0.13 | -0.17 | 75.51 | 75.87 | 75.51 | 69 |
| 1717173000 | 76 | 0.5 | 0.66 | 75.5 | 76 | 75.5 | 54 |
| 1717086600 | 75.5 | -0.79 | -1.04 | 76.5 | 76.5 | 74.5 | 540 |
| 1717000200 | 76.29 | -0.31 | -0.40 | 76.6 | 76.6 | 76 | 470 |
| 1716913800 | 76.6 | 0.1 | 0.13 | 76.49 | 76.7 | 76.49 | 277 |
| 1716827400 | 76.5 | 1 | 1.32 | 75.5 | 76.5 | 75.5 | 215 |
| 1716568200 | 75.5 | -0.9 | -1.18 | 76.4 | 76.5 | 74.01 | 522 |
| 1716481800 | 76.4 | 0.9 | 1.19 | 75.51 | 76.4 | 75.51 | 43 |
| 1716395400 | 75.5 | -0.99 | -1.29 | 76.48 | 76.48 | 74.5 | 851 |
| 1716309000 | 76.49 | -0.51 | -0.66 | 77 | 77 | 75.51 | 258 |
| 1716222600 | 77 | 0.31 | 0.40 | 76.69 | 77.2 | 76.69 | 54 |
| 1715963400 | 76.69 | -0.01 | -0.01 | 76.69 | 76.69 | 76.69 | 1 |
| 1715877000 | 76.7 | 0.7 | 0.92 | 76 | 77.49 | 76 | 368 |
| 1715790600 | 76 | 1 | 1.33 | 76.83 | 76.83 | 75 | 287 |
| 1715704200 | 75 | -5.1 | -6.37 | 80.21 | 81.8 | 72.99 | 1888 |
| 1715617800 | 80.1 | -0.15 | -0.19 | 80.25 | 80.25 | 80.1 | 6 |
| 1715358600 | 80.25 | 0 | 0.00 | 80.25 | 80.25 | 80.25 | 1 |
| 1715272200 | 80.25 | 1.75 | 2.23 | 78.76 | 80.25 | 78.75 | 301 |
| 1715185800 | 78.5 | -1.29 | -1.62 | 79.7 | 79.7 | 78.5 | 527 |
| 1715099400 | 79.79 | -0.01 | -0.01 | 79.79 | 79.79 | 79.79 | 30 |
| 1715013000 | 79.8 | -0.2 | -0.25 | 79.99 | 79.99 | 79 | 133 |
| 1714753800 | 80 | 0.8 | 1.01 | 79.99 | 80 | 79.99 | 130 |
| 1714667400 | 79.2 | 0.2 | 0.25 | 78.99 | 79.2 | 78.99 | 43 |
| 1714494600 | 79 | 1.1 | 1.41 | 77.89 | 79 | 77.89 | 385 |
| 1714408200 | 77.9 | 0.89 | 1.16 | 77.01 | 77.9 | 77.01 | 313 |
| 1714149000 | 77.01 | 0.51 | 0.67 | 76.5 | 77.5 | 76.5 | 364 |
| 1714062600 | 76.5 | 0 | 0.00 | 76 | 76.5 | 76 | 194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
