News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.95 | 8.36261419536 | 71.15 | 78.15 | 71.15 | 110412 | 74.91543939 | DE |
| 4 | 8.15 | 11.8201595359 | 68.95 | 78.15 | 67.65 | 93990 | 72.11174165 | DE |
| 12 | 6.3 | 8.89830508475 | 70.8 | 78.15 | 66.4 | 100377 | 70.31019034 | DE |
| 26 | 0.05 | 0.064892926671 | 77.05 | 78.35 | 63.95 | 91062 | 71.10177413 | DE |
| 52 | 6.2 | 8.74471086037 | 70.9 | 86.75 | 63.95 | 101776 | 75.18939267 | DE |
| 156 | -2.45 | -3.07982401006 | 79.55 | 86.75 | 50.05 | 106058 | 67.28134054 | DE |
| 260 | 14.75 | 23.656776263 | 62.35 | 88.8 | 35.6 | 108172 | 64.27016989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 77.1 | 0.55 | 0.72 | 77 | 78.15 | 76.8 | 109190 |
| 1737048600 | 76.55 | 0.3 | 0.39 | 77 | 77.05 | 75.6 | 109480 |
| 1736962200 | 76.25 | 1.15 | 1.53 | 75.55 | 76.5 | 75 | 87618 |
| 1736875800 | 75.1 | -0.05 | -0.07 | 75.35 | 75.9 | 73.55 | 123910 |
| 1736789400 | 75.15 | 2.7 | 3.73 | 74 | 75.9 | 73.85 | 92925 |
| 1736530200 | 72.45 | 1.1 | 1.54 | 71.15 | 73.1 | 71.15 | 138129 |
| 1736443800 | 71.35 | 0.75 | 1.06 | 70.45 | 71.55 | 70.25 | 72866 |
| 1736357400 | 70.6 | -0.7 | -0.98 | 71.35 | 71.65 | 70.15 | 76113 |
| 1736271000 | 71.3 | -0.75 | -1.04 | 72.45 | 73 | 71.1 | 100912 |
| 1736184600 | 72.05 | 0.9 | 1.26 | 71.6 | 72.65 | 71.6 | 76641 |
| 1735925400 | 71.15 | -1.4 | -1.93 | 72.5 | 72.7 | 71.1 | 100970 |
| 1735839000 | 72.55 | 0.6 | 0.83 | 72.05 | 72.7 | 71.2 | 67096 |
| 1735666200 | 71.95 | 1.1 | 1.55 | 70.75 | 72.35 | 70.75 | 34536 |
| 1735579800 | 70.85 | 0.5 | 0.71 | 70.15 | 71.15 | 70.15 | 95582 |
| 1735320600 | 70.35 | 0.25 | 0.36 | 70.05 | 70.65 | 70.05 | 69270 |
| 1735061400 | 70.1 | 0.6 | 0.86 | 69.85 | 70.35 | 69.75 | 28327 |
| 1734975000 | 69.5 | 0.3 | 0.43 | 69 | 69.75 | 69 | 80491 |
| 1734715800 | 69.2 | -0.15 | -0.22 | 68.95 | 69.4 | 67.65 | 242971 |
| 1734629400 | 69.35 | -0.95 | -1.35 | 68.6 | 69.7 | 68.3 | 143949 |
| 1734543000 | 70.3 | 1.2 | 1.74 | 69.4 | 70.5 | 68.95 | 99783 |
| 1734456600 | 69.1 | -0.6 | -0.86 | 69 | 70.2 | 69 | 120647 |
| 1734370200 | 69.7 | -0.35 | -0.50 | 69.55 | 70.1 | 69.15 | 78590 |
| 1734111000 | 70.05 | -0.45 | -0.64 | 70.2 | 70.75 | 69.6 | 98188 |
| 1734024600 | 70.5 | -1.05 | -1.47 | 71.95 | 72.2 | 70.5 | 88561 |
| 1733938200 | 71.55 | 0.15 | 0.21 | 71.15 | 71.55 | 70.2 | 96052 |
| 1733851800 | 71.4 | 0.3 | 0.42 | 70.85 | 71.75 | 70.55 | 95723 |
| 1733765400 | 71.1 | 0.45 | 0.64 | 71.45 | 71.7 | 70.75 | 85079 |
| 1733506200 | 70.65 | 1.15 | 1.65 | 69.55 | 70.8 | 69.3 | 85400 |
| 1733419800 | 69.5 | 0.6 | 0.87 | 68.8 | 69.85 | 68.65 | 110078 |
| 1733333400 | 68.9 | 1.55 | 2.30 | 67.35 | 68.95 | 67.2 | 158055 |
| 1733247000 | 67.35 | 0.5 | 0.75 | 66.8 | 67.5 | 66.4 | 127364 |
| 1733160600 | 66.849999 | -2.7 | -3.88 | 68.75 | 69.25 | 66.65 | 169948 |
| 1732901400 | 69.55 | -0.35 | -0.50 | 69.6 | 69.9 | 69.3 | 71855 |
| 1732815000 | 69.9 | 0.3 | 0.43 | 69.9 | 70.65 | 69.7 | 55478 |
| 1732728600 | 69.6 | 0.6 | 0.87 | 68.75 | 69.95 | 68.4 | 87769 |
| 1732642200 | 69 | -1.85 | -2.61 | 70.4 | 70.4 | 69 | 114449 |
| 1732555800 | 70.85 | 1.45 | 2.09 | 69.95 | 70.85 | 69.65 | 464414 |
| 1732296600 | 69.4 | 0.5 | 0.73 | 69 | 69.6 | 68.3 | 86399 |
| 1732210200 | 68.9 | -0.55 | -0.79 | 69.35 | 69.55 | 68.35 | 90465 |
| 1732123800 | 69.45 | 0.15 | 0.22 | 69.35 | 70.2 | 69.35 | 85601 |
| 1732037400 | 69.3 | 0.1 | 0.14 | 69.45 | 70.2 | 68.6 | 108464 |
| 1731951000 | 69.2 | 0.35 | 0.51 | 68.75 | 69.35 | 68.75 | 78567 |
| 1731691800 | 68.85 | -0.7 | -1.01 | 68.9 | 69.5 | 68.45 | 86166 |
| 1731605400 | 69.55 | 1.5 | 2.20 | 68.4 | 69.55 | 68.4 | 90747 |
| 1731519000 | 68.05 | -0.25 | -0.37 | 68.1 | 68.9 | 67.25 | 107150 |
| 1731432600 | 68.3 | -1.5 | -2.15 | 69.15 | 69.3 | 67.8 | 129539 |
| 1731346200 | 69.8 | 0.45 | 0.65 | 69.7 | 70.25 | 69.45 | 67939 |
| 1731087000 | 69.35 | 0.05 | 0.07 | 69.45 | 69.55 | 68.75 | 86777 |
| 1731000600 | 69.3 | 1.75 | 2.59 | 67.55 | 69.55 | 67.5 | 84140 |
| 1730914200 | 67.55 | -1.2 | -1.75 | 69 | 70 | 67.55 | 87956 |
| 1730827800 | 68.75 | 0.15 | 0.22 | 68.65 | 69.05 | 68.05 | 72406 |
| 1730741400 | 68.6 | -1.85 | -2.63 | 70 | 70.45 | 68.15 | 80907 |
| 1730482200 | 70.45 | 0.5 | 0.71 | 69.95 | 70.75 | 69.95 | 49385 |
| 1730395800 | 69.95 | -0.3 | -0.43 | 69.7 | 70.35 | 69.6 | 103228 |
| 1730309400 | 70.25 | -0.15 | -0.21 | 69.85 | 71.3 | 69.65 | 91181 |
| 1730223000 | 70.4 | -1.35 | -1.88 | 72.2 | 72.35 | 70.4 | 82738 |
| 1730136600 | 71.75 | 0.95 | 1.34 | 71.1 | 72.2 | 71.1 | 66927 |
| 1729873800 | 70.8 | -0.2 | -0.28 | 70.8 | 71.4 | 70.55 | 42351 |
| 1729787400 | 71 | 0 | 0.00 | 71.1 | 71.55 | 70.85 | 57718 |
| 1729701000 | 71 | -2.1 | -2.87 | 72.85 | 73.35 | 71 | 86077 |
| 1729614600 | 73.1 | -0.5 | -0.68 | 73.3 | 74.2 | 73.05 | 69337 |
| 1729528200 | 73.6 | -1.1 | -1.47 | 74.45 | 75.25 | 73.25 | 50598 |
| 1729269000 | 74.7 | 0.65 | 0.88 | 73.9 | 75 | 73.8 | 102244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
