News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7 | -3.68852459016 | 73.2 | 73.2 | 68.3 | 299206 | 69.92112441 | DE |
| 4 | -7.2 | -9.26640926641 | 77.7 | 79.85 | 68.3 | 186114 | 71.25651054 | DE |
| 12 | -2.25 | -3.09278350515 | 72.75 | 85.2 | 67.7 | 120087 | 75.23607886 | DE |
| 26 | 5.2 | 7.96324655436 | 65.3 | 85.2 | 53.35 | 85123 | 72.75991125 | DE |
| 52 | 14.75 | 26.4573991031 | 55.75 | 85.2 | 53.35 | 70002 | 72.15875727 | DE |
| 156 | 28.075 | 66.1756040071 | 42.425 | 85.2 | 20.5125 | 60866 | 49.59980031 | DE |
| 260 | 44.505 | 171.206001154 | 25.995 | 85.2 | 20.5125 | 41115 | 49.42417989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 70.5 | 0.2 | 0.28 | 70.5 | 70.5 | 70.5 | 15742 |
| 1732210200 | 70.3 | 1.2 | 1.74 | 70.3 | 70.3 | 70.3 | 1242655 |
| 1732123800 | 69.1 | 0.2 | 0.29 | 69.1 | 69.1 | 69.1 | 160093 |
| 1732037400 | 68.9 | 0.6 | 0.88 | 68.9 | 68.9 | 68.9 | 22004 |
| 1731951000 | 68.3 | -4.9 | -6.69 | 68.3 | 68.3 | 68.3 | 303909 |
| 1731691800 | 73.2 | 1.2 | 1.67 | 73.2 | 73.2 | 73.2 | 50833 |
| 1731605400 | 72 | 0.8 | 1.12 | 72 | 72 | 72 | 96513 |
| 1731519000 | 71.2 | -0.85 | -1.18 | 71.2 | 71.2 | 71.2 | 1378015 |
| 1731432600 | 72.05 | -0.1 | -0.14 | 72.05 | 72.05 | 72.05 | 15559 |
| 1731346200 | 72.15 | -1.45 | -1.97 | 72.15 | 72.15 | 72.15 | 28238 |
| 1731087000 | 73.6 | 0 | 0.00 | 73.6 | 73.6 | 73.6 | 15175 |
| 1731000600 | 73.6 | -0.55 | -0.74 | 73.6 | 73.6 | 73.6 | 18271 |
| 1730914200 | 74.15 | 0 | 0.00 | 74.15 | 74.15 | 74.15 | 34670 |
| 1730827800 | 74.15 | 0.45 | 0.61 | 74.15 | 74.15 | 74.15 | 25319 |
| 1730741400 | 73.7 | -0.05 | -0.07 | 74 | 74.4 | 72.55 | 65876 |
| 1730482200 | 73.75 | 1.7 | 2.36 | 73.75 | 73.75 | 73.75 | 108949 |
| 1730395800 | 72.05 | -7.8 | -9.77 | 72.05 | 72.05 | 72.05 | 135068 |
| 1730309400 | 79.85 | 0.4 | 0.50 | 79.85 | 79.85 | 79.85 | 137266 |
| 1730223000 | 79.45 | 1.45 | 1.86 | 79.45 | 79.45 | 79.45 | 22570 |
| 1730136600 | 78 | 0.3 | 0.39 | 78 | 78 | 78 | 18325 |
| 1729873800 | 77.7 | -0.4 | -0.51 | 77.7 | 77.7 | 77.7 | 13349 |
| 1729787400 | 78.1 | -1.6 | -2.01 | 78.1 | 78.1 | 78.1 | 473234 |
| 1729701000 | 79.7 | -0.8 | -0.99 | 79.7 | 79.7 | 79.7 | 17089 |
| 1729614600 | 80.5 | 0.75 | 0.94 | 80.5 | 80.5 | 80.5 | 1033697 |
| 1729528200 | 79.75 | 0.7 | 0.89 | 79.75 | 79.75 | 79.75 | 12996 |
| 1729269000 | 79.05 | -1.1 | -1.37 | 79.05 | 79.05 | 79.05 | 482875 |
| 1729182600 | 80.15 | -2.65 | -3.20 | 80.15 | 80.15 | 80.15 | 56661 |
| 1729096200 | 82.8 | -0.4 | -0.48 | 82.8 | 82.8 | 82.8 | 605021 |
| 1729009800 | 83.2 | -2 | -2.35 | 83.2 | 83.2 | 83.2 | 20926 |
| 1728923400 | 85.2 | 0.6 | 0.71 | 85.2 | 85.2 | 85.2 | 29459 |
| 1728664200 | 84.6 | 6.7 | 8.60 | 84.6 | 84.6 | 84.6 | 236878 |
| 1728577800 | 77.9 | 0.5 | 0.65 | 77.9 | 77.9 | 77.9 | 9051 |
| 1728491400 | 77.4 | 1.5 | 1.98 | 77.4 | 77.4 | 77.4 | 25742 |
| 1728405000 | 75.9 | 0.5 | 0.66 | 75.9 | 75.9 | 75.9 | 23594 |
| 1728318600 | 75.4 | 1.95 | 2.65 | 75.4 | 75.4 | 75.4 | 46359 |
| 1728059400 | 73.45 | 1.05 | 1.45 | 73.45 | 73.45 | 73.45 | 12000 |
| 1727973000 | 72.4 | -1.65 | -2.23 | 72.4 | 72.4 | 72.4 | 9291 |
| 1727886600 | 74.05 | -0.1 | -0.13 | 74.05 | 74.05 | 74.05 | 9504 |
| 1727800200 | 74.15 | -1.05 | -1.40 | 74.15 | 74.15 | 74.15 | 16369 |
| 1727713800 | 75.2 | -0.9 | -1.18 | 75.2 | 75.2 | 75.2 | 26866 |
| 1727454600 | 76.1 | 0.35 | 0.46 | 76.1 | 76.1 | 76.1 | 13294 |
| 1727368200 | 75.75 | -1.75 | -2.26 | 75.75 | 75.75 | 75.75 | 21727 |
| 1727281800 | 77.5 | 0.75 | 0.98 | 77.8 | 77.9 | 77.3 | 12041 |
| 1727195400 | 76.75 | 2.7 | 3.65 | 76.75 | 76.75 | 76.75 | 33360 |
| 1727109000 | 74.05 | -0.05 | -0.07 | 74.05 | 74.05 | 74.05 | 7163 |
| 1726849800 | 74.1 | -1.5 | -1.98 | 74.1 | 74.1 | 74.1 | 20680 |
| 1726763400 | 75.6 | 2.5 | 3.42 | 75.6 | 75.6 | 75.6 | 29823 |
| 1726677000 | 73.1 | -0.15 | -0.20 | 73.1 | 73.1 | 73.1 | 10224 |
| 1726590600 | 73.25 | 1.55 | 2.16 | 73.25 | 73.25 | 73.25 | 55389 |
| 1726504200 | 71.7 | 0.55 | 0.77 | 71.7 | 71.7 | 71.7 | 7558 |
| 1726245000 | 71.15 | 1.7 | 2.45 | 71.15 | 71.15 | 71.15 | 41083 |
| 1726158600 | 69.45 | 1.75 | 2.58 | 69.45 | 69.45 | 69.45 | 13325 |
| 1726072200 | 67.7 | -0.4 | -0.59 | 67.7 | 67.7 | 67.7 | 5806 |
| 1725985800 | 68.1 | -2.25 | -3.20 | 68.1 | 68.1 | 68.1 | 22330 |
| 1725899400 | 70.35 | 1.25 | 1.81 | 70.35 | 70.35 | 70.35 | 3700 |
| 1725640200 | 69.1 | -2.65 | -3.69 | 69.1 | 69.1 | 69.1 | 18574 |
| 1725553800 | 71.75 | -0.35 | -0.49 | 71.75 | 71.75 | 71.75 | 8819 |
| 1725467400 | 72.1 | -1 | -1.37 | 72.1 | 72.1 | 72.1 | 5606 |
| 1725381000 | 73.1 | 0 | 0.00 | 73.1 | 73.1 | 73.1 | 31947 |
| 1725294600 | 73.1 | 0.35 | 0.48 | 73.1 | 73.1 | 73.1 | 0 |
| 1725035400 | 72.75 | -0.05 | -0.07 | 72.75 | 72.75 | 72.75 | 5215 |
| 1724949000 | 72.8 | 1.4 | 1.96 | 72.8 | 72.8 | 72.8 | 9747 |
| 1724862600 | 71.4 | -1.35 | -1.86 | 71.4 | 71.4 | 71.4 | 17127 |
| 1724776200 | 72.75 | -1.15 | -1.56 | 72.75 | 72.75 | 72.75 | 8880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
