News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.287769784173 | 69.5 | 73.4 | 69 | 116651 | 71.80775888 | DE |
| 4 | 0.6 | 0.873362445415 | 68.7 | 73.4 | 65 | 111377 | 68.14850819 | DE |
| 12 | -2.5 | -3.48189415042 | 71.8 | 73.4 | 65 | 84803 | 68.5310908 | DE |
| 26 | -1.6 | -2.25669957687 | 70.9 | 73.4 | 65 | 93021 | 69.91479546 | DE |
| 52 | 0.5 | 0.726744186047 | 68.8 | 73.4 | 63.6 | 92174 | 68.94540237 | DE |
| 156 | -8.3 | -10.6958762887 | 77.6 | 85.7 | 55.4 | 107300 | 70.6612701 | DE |
| 260 | -5.7 | -7.6 | 75 | 85.7 | 43.7 | 120739 | 66.82096453 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 70.9 | 0.1 | 0.14 | 71 | 72 | 70.8 | 149460 |
| 1739295000 | 70.8 | -0.2 | -0.28 | 71 | 71.5 | 70.8 | 75743 |
| 1739208600 | 71 | 0 | 0.00 | 71 | 72.1 | 71 | 76919 |
| 1738949400 | 71 | -2.4 | -3.27 | 70.8 | 71.1 | 70.8 | 72289 |
| 1738863000 | 73.4 | 4.4 | 6.38 | 69.5 | 73.4 | 69 | 208843 |
| 1738776600 | 69 | 0 | 0.00 | 69.2 | 71 | 69 | 142625 |
| 1738690200 | 69 | 0.8 | 1.17 | 68 | 70 | 68 | 59218 |
| 1738603800 | 68.2 | 1.2 | 1.79 | 67 | 68.5 | 66.5 | 134692 |
| 1738344600 | 67 | 0.7 | 1.06 | 67.3 | 67.3 | 66.3 | 104991 |
| 1738258200 | 66.3 | 0.7 | 1.07 | 67.099999 | 67.099999 | 65.599999 | 79330 |
| 1738171800 | 65.599999 | 0 | 0.00 | 67.099999 | 67.099999 | 65.599999 | 89283 |
| 1738085400 | 65.599999 | 0.2 | 0.31 | 66.8 | 66.8 | 65.4 | 137085 |
| 1737999000 | 65.4 | 0 | 0.00 | 66.8 | 66.9 | 65.4 | 159854 |
| 1737739800 | 65.4 | -0.5 | -0.76 | 65.9 | 66.9 | 65 | 249512 |
| 1737653400 | 65.9 | -0.7 | -1.05 | 67 | 67.5 | 65.9 | 140268 |
| 1737567000 | 66.599999 | -1.9 | -2.77 | 68.5 | 68.5 | 66.599999 | 159059 |
| 1737480600 | 68.5 | -0.7 | -1.01 | 69.2 | 69.2 | 68.2 | 57418 |
| 1737394200 | 69.2 | -0.8 | -1.14 | 69.4 | 70.2 | 69.2 | 55917 |
| 1737135000 | 70 | 0 | 0.00 | 69.2 | 70 | 69.2 | 15262 |
| 1737048600 | 70 | 1 | 1.45 | 68.7 | 70 | 68.7 | 59767 |
| 1736962200 | 69 | 1 | 1.47 | 67.5 | 69 | 67.5 | 10775 |
| 1736875800 | 68 | 0.5 | 0.74 | 67.5 | 68 | 67.5 | 96718 |
| 1736789400 | 67.5 | -0.9 | -1.32 | 69 | 69 | 66.9 | 118141 |
| 1736530200 | 68.4 | 0 | 0.00 | 68.5 | 68.5 | 68.4 | 44674 |
| 1736443800 | 68.4 | -0.1 | -0.15 | 69 | 69 | 68.4 | 56038 |
| 1736357400 | 68.5 | -1 | -1.44 | 69 | 69.5 | 68.5 | 104135 |
| 1736271000 | 69.5 | -1.5 | -2.11 | 70.3 | 71 | 69.1 | 32659 |
| 1736184600 | 71 | -0.3 | -0.42 | 71.3 | 71.5 | 71 | 65829 |
| 1735925400 | 71.3 | 0.6 | 0.85 | 70.7 | 71.3 | 70.7 | 67287 |
| 1735839000 | 70.7 | 0.1 | 0.14 | 70.5 | 70.7 | 70.5 | 72912 |
| 1735666200 | 70.6 | 1.4 | 2.02 | 70.5 | 70.6 | 69.1 | 7464 |
| 1735579800 | 69.2 | 0 | 0.00 | 69.5 | 70.3 | 69.2 | 48232 |
| 1735320600 | 69.2 | 0 | 0.00 | 69.5 | 70.4 | 69.2 | 28391 |
| 1735061400 | 69.2 | 0 | 0.00 | 69.3 | 69.9 | 69.2 | 27250 |
| 1734975000 | 69.2 | 0 | 0.00 | 69.3 | 69.3 | 69.2 | 66717 |
| 1734715800 | 69.2 | -0.2 | -0.29 | 69.3 | 69.3 | 69.2 | 5496 |
| 1734629400 | 69.4 | 0 | 0.00 | 69.4 | 69.6 | 69.3 | 94695 |
| 1734543000 | 69.4 | 0.1 | 0.14 | 69.3 | 69.4 | 69.3 | 80080 |
| 1734456600 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 60766 |
| 1734370200 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 7020 |
| 1734111000 | 69.3 | 0.2 | 0.29 | 69.2 | 69.3 | 69.1 | 63820 |
| 1734024600 | 69.1 | 0.2 | 0.29 | 69 | 69.1 | 68.9 | 66354 |
| 1733938200 | 68.9 | 0 | 0.00 | 68.8 | 69 | 68.8 | 19844 |
| 1733851800 | 68.9 | 0.1 | 0.15 | 68.8 | 68.9 | 68.8 | 21863 |
| 1733765400 | 68.8 | 0.2 | 0.29 | 68.4 | 68.8 | 68.4 | 137677 |
| 1733506200 | 68.6 | 0 | 0.00 | 68.6 | 68.6 | 68.4 | 47171 |
| 1733419800 | 68.6 | -0.2 | -0.29 | 68.8 | 68.8 | 68.6 | 16182 |
| 1733333400 | 68.8 | 0 | 0.00 | 68.8 | 68.9 | 68.8 | 45291 |
| 1733247000 | 68.8 | 1.5 | 2.23 | 67.3 | 68.8 | 67.3 | 81629 |
| 1733160600 | 67.3 | -0.3 | -0.44 | 67.2 | 67.7 | 67.2 | 114282 |
| 1732901400 | 67.6 | 0.1 | 0.15 | 67.2 | 67.6 | 67.099999 | 26299 |
| 1732815000 | 67.5 | -3.5 | -4.93 | 68.5 | 68.5 | 67.4 | 147425 |
| 1732728600 | 71 | 3.4 | 5.03 | 67.5 | 71 | 67.5 | 26255 |
| 1732642200 | 67.6 | -1 | -1.46 | 68.6 | 68.6 | 67.3 | 124315 |
| 1732555800 | 68.6 | -0.6 | -0.87 | 69.2 | 69.2 | 68.2 | 147306 |
| 1732296600 | 69.2 | 0 | 0.00 | 69.2 | 69.2 | 68.9 | 172358 |
| 1732210200 | 69.2 | -1.2 | -1.70 | 71.8 | 71.8 | 69.2 | 165351 |
| 1732123800 | 70.4 | -0.3 | -0.42 | 71.8 | 71.8 | 70.4 | 29485 |
| 1732037400 | 70.7 | -0.4 | -0.56 | 71.8 | 71.8 | 70.7 | 32071 |
| 1731951000 | 71.1 | 0.1 | 0.14 | 71.7 | 71.7 | 71 | 38926 |
| 1731691800 | 71 | 0.2 | 0.28 | 71.6 | 71.6 | 70.8 | 101085 |
| 1731605400 | 70.8 | 0 | 0.00 | 71.6 | 71.6 | 70.8 | 8193 |
| 1731519000 | 70.8 | 0.8 | 1.14 | 70 | 70.8 | 70 | 50132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
