News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.459770114943 | 87 | 92 | 83.5 | 87495 | 88.7852677 | DE |
| 4 | 10.6 | 13.9473684211 | 76 | 92 | 74.5 | 136568 | 83.41231984 | DE |
| 12 | 22.6 | 35.3125 | 64 | 92 | 57.5 | 164238 | 71.57238601 | DE |
| 26 | 35.1 | 68.1553398058 | 51.5 | 92 | 51.5 | 156784 | 65.58229711 | DE |
| 52 | 19.6 | 29.2537313433 | 67 | 92 | 36.5 | 176137 | 62.02708309 | DE |
| 156 | -45.9 | -34.641509434 | 132.5 | 147.5 | 36.5 | 143784 | 85.76254533 | DE |
| 260 | -40.9 | -32.0784313725 | 127.5 | 182.5 | 36.5 | 195259 | 113.60422756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 47891 |
| 1721406600 | 89.5 | -0.5 | -0.56 | 90.5 | 90.5 | 89.5 | 65799 |
| 1721320200 | 90 | 3.4 | 3.93 | 83.5 | 92 | 83.5 | 165419 |
| 1721233800 | 86.6 | -1.4 | -1.59 | 87 | 87.1 | 84.5 | 112742 |
| 1721147400 | 88 | 1 | 1.15 | 87 | 88 | 85.9 | 45623 |
| 1721061000 | 87 | 0 | 0.00 | 87 | 87 | 85.9 | 56557 |
| 1720801800 | 87 | -1.8 | -2.03 | 88 | 88 | 87 | 69249 |
| 1720715400 | 88.8 | 0.8 | 0.91 | 88 | 88.8 | 87.4 | 42393 |
| 1720629000 | 88 | -1 | -1.12 | 88.5 | 89 | 88 | 114604 |
| 1720542600 | 89 | 0.2 | 0.23 | 85 | 89.5 | 85 | 292142 |
| 1720456200 | 88.8 | 9.3 | 11.70 | 79.5 | 88.8 | 78.6 | 259207 |
| 1720197000 | 79.5 | -1 | -1.24 | 80.5 | 80.5 | 77.5 | 127845 |
| 1720110600 | 80.5 | -0.5 | -0.62 | 80.5 | 80.5 | 79.3 | 45243 |
| 1720024200 | 81 | 4.2 | 5.47 | 75.5 | 81.5 | 75.3 | 99457 |
| 1719937800 | 76.8 | 1.3 | 1.72 | 75.5 | 76.8 | 74.6 | 42303 |
| 1719851400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 74.6 | 39771 |
| 1719592200 | 75.5 | -4 | -5.03 | 79.5 | 79.5 | 75 | 92691 |
| 1719505800 | 79.5 | -0.5 | -0.63 | 80 | 80 | 78 | 222301 |
| 1719419400 | 80 | 2 | 2.56 | 78 | 80 | 77.4 | 380397 |
| 1719333000 | 78 | 2 | 2.63 | 76 | 78 | 74.5 | 409724 |
| 1719246600 | 76 | 4 | 5.56 | 72 | 76.5 | 71 | 709261 |
| 1718987400 | 72 | 2 | 2.86 | 70 | 72 | 70 | 612368 |
| 1718901000 | 70 | 2 | 2.94 | 68 | 70 | 68 | 267545 |
| 1718814600 | 68 | 0 | 0.00 | 68 | 68 | 68 | 36688 |
| 1718728200 | 68 | 1 | 1.49 | 67 | 68 | 67 | 37187 |
| 1718641800 | 67 | -1 | -1.47 | 67 | 67 | 67 | 41967 |
| 1718382600 | 68 | 0.8 | 1.19 | 68 | 68 | 67 | 88835 |
| 1718296200 | 67.2 | -0.3 | -0.44 | 67.5 | 69 | 67.2 | 390596 |
| 1718209800 | 67.5 | 9.5 | 16.38 | 62.5 | 68.5 | 62.5 | 582659 |
| 1718123400 | 58 | -7 | -10.77 | 67.5 | 68 | 57.5 | 692561 |
| 1718037000 | 65 | -1 | -1.52 | 64.5 | 65 | 63.5 | 87665 |
| 1717777800 | 66 | 4.5 | 7.32 | 61.5 | 66 | 61.5 | 219980 |
| 1717691400 | 61.5 | 1.5 | 2.50 | 60 | 61.5 | 60 | 140191 |
| 1717605000 | 60 | 1 | 1.69 | 59 | 60 | 59 | 56353 |
| 1717518600 | 59 | -1 | -1.67 | 61.5 | 61.5 | 59 | 224845 |
| 1717432200 | 60 | -3 | -4.76 | 63 | 63.5 | 60 | 211277 |
| 1717173000 | 63 | -1.5 | -2.33 | 64.5 | 65.5 | 63 | 85451 |
| 1717086600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 116871 |
| 1717000200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 37462 |
| 1716913800 | 64.5 | 0.5 | 0.78 | 64 | 64.5 | 64 | 82343 |
| 1716568200 | 64 | 2.5 | 4.07 | 61.5 | 64 | 61.5 | 90002 |
| 1716481800 | 61.5 | -1 | -1.60 | 62.5 | 62.5 | 61.5 | 95090 |
| 1716395400 | 62.5 | -1 | -1.57 | 63.5 | 63.5 | 61 | 93746 |
| 1716309000 | 63.5 | -2 | -3.05 | 65.5 | 65.5 | 63.5 | 115239 |
| 1716222600 | 65.5 | 2 | 3.15 | 63.5 | 65.5 | 63.5 | 146630 |
| 1715963400 | 63.5 | -0.5 | -0.78 | 63 | 63.5 | 63 | 76598 |
| 1715877000 | 64 | -3 | -4.48 | 63 | 64 | 59 | 190404 |
| 1715790600 | 67 | -2 | -2.90 | 69 | 69 | 66.5 | 100984 |
| 1715704200 | 69 | -1 | -1.43 | 69.5 | 69.5 | 69 | 60747 |
| 1715617800 | 70 | 0 | 0.00 | 70 | 70 | 69.5 | 80288 |
| 1715358600 | 70 | -1 | -1.41 | 71.5 | 72.5 | 70 | 111962 |
| 1715272200 | 71 | 2 | 2.90 | 69 | 71.5 | 69 | 126568 |
| 1715185800 | 69 | -5 | -6.76 | 72 | 72 | 69 | 98501 |
| 1715099400 | 74 | 7 | 10.45 | 68.5 | 74 | 68.5 | 266269 |
| 1714753800 | 67 | 3.4 | 5.35 | 63.5 | 69.5 | 63.5 | 271461 |
| 1714667400 | 63.6 | 1.1 | 1.76 | 63.5 | 63.6 | 63.5 | 27232 |
| 1714581000 | 62.5 | 0 | 0.00 | 62 | 62.5 | 62 | 24779 |
| 1714494600 | 62.5 | -1.5 | -2.34 | 64 | 64 | 62 | 95814 |
| 1714408200 | 64 | 1 | 1.59 | 63 | 64 | 63 | 98548 |
| 1714149000 | 63 | 1.5 | 2.44 | 61.5 | 63 | 61.5 | 43986 |
| 1714062600 | 61.5 | -3.1 | -4.80 | 64.5 | 64.5 | 61.5 | 93081 |
| 1713976200 | 64.599999 | -0.4 | -0.62 | 64.5 | 64.599999 | 64.5 | 30501 |
| 1713889800 | 65 | 0 | 0.00 | 65 | 65 | 64.5 | 64873 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
