News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.4 | 4.65753424658 | 73 | 80 | 73 | 76589 | 77.29990913 | DE |
| 4 | 6.4 | 9.14285714286 | 70 | 80 | 68 | 93912 | 73.20307018 | DE |
| 12 | 10.4 | 15.7575757576 | 66 | 80 | 63.8 | 71168 | 69.70463741 | DE |
| 26 | 7.9 | 11.5328467153 | 68.5 | 80 | 60 | 88241 | 66.61148226 | DE |
| 52 | 19.4 | 34.0350877193 | 57 | 80 | 56.4 | 124229 | 65.3556703 | DE |
| 156 | -55.6 | -42.1212121212 | 132 | 157.5 | 56 | 92343 | 83.31574513 | DE |
| 260 | -98.6 | -56.3428571429 | 175 | 187 | 56 | 116094 | 112.13083375 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 76.4 | -3.6 | -4.50 | 79 | 79 | 76.4 | 76023 |
| 1732815000 | 80 | 3 | 3.90 | 78.5 | 80 | 77.5 | 153118 |
| 1732728600 | 77 | 1 | 1.32 | 76 | 78.5 | 76 | 59801 |
| 1732642200 | 76 | 1.5 | 2.01 | 74.5 | 76 | 74.5 | 13025 |
| 1732555800 | 74.5 | -0.5 | -0.67 | 74 | 75 | 74 | 34952 |
| 1732296600 | 75 | 2 | 2.74 | 73 | 75 | 73 | 122050 |
| 1732210200 | 73 | 1 | 1.39 | 73.5 | 73.5 | 72 | 89299 |
| 1732123800 | 72 | -3 | -4.00 | 75 | 75 | 72 | 372749 |
| 1732037400 | 75 | 2 | 2.74 | 73 | 76.5 | 73 | 356157 |
| 1731951000 | 73 | 1.5 | 2.10 | 71.5 | 73 | 71.5 | 57174 |
| 1731691800 | 71.5 | 2.5 | 3.62 | 70.5 | 71.5 | 69.5 | 220053 |
| 1731605400 | 69 | -1 | -1.43 | 70 | 70 | 69 | 18928 |
| 1731519000 | 70 | 0 | 0.00 | 70 | 70 | 68 | 40672 |
| 1731432600 | 70 | 0.8 | 1.16 | 70 | 70 | 70 | 23718 |
| 1731346200 | 69.2 | -0.8 | -1.14 | 70 | 70.7 | 69.2 | 69401 |
| 1731087000 | 70 | 0 | 0.00 | 70 | 70 | 70 | 27754 |
| 1731000600 | 70 | 0 | 0.00 | 70 | 72 | 70 | 77936 |
| 1730914200 | 70 | -0.5 | -0.71 | 70.5 | 71.2 | 70 | 20060 |
| 1730827800 | 70.5 | 0.3 | 0.43 | 70.5 | 71.9 | 70.5 | 11860 |
| 1730741400 | 70.2 | 0.8 | 1.15 | 70.5 | 70.5 | 69.6 | 73858 |
| 1730482200 | 69.4 | -0.6 | -0.86 | 70 | 71 | 69 | 35666 |
| 1730395800 | 70 | 1 | 1.45 | 69 | 70 | 69 | 37144 |
| 1730309400 | 69 | -0.6 | -0.86 | 68.5 | 69.5 | 68.5 | 93649 |
| 1730223000 | 69.6 | 1.1 | 1.61 | 68.5 | 69.6 | 68.5 | 11093 |
| 1730136600 | 68.5 | -1.5 | -2.14 | 68.5 | 69.7 | 68.2 | 12908 |
| 1729873800 | 70 | 1 | 1.45 | 69 | 70 | 68.5 | 29832 |
| 1729787400 | 69 | 0 | 0.00 | 69 | 69 | 68.5 | 20590 |
| 1729701000 | 69 | -0.4 | -0.58 | 69 | 69.7 | 69 | 117311 |
| 1729614600 | 69.4 | 0.4 | 0.58 | 69 | 69.4 | 68.6 | 31104 |
| 1729528200 | 69 | 0 | 0.00 | 68.5 | 69 | 67.7 | 127218 |
| 1729269000 | 69 | 0.5 | 0.73 | 68.5 | 69 | 68.2 | 41128 |
| 1729182600 | 68.5 | 0 | 0.00 | 68.5 | 69.2 | 68.2 | 50852 |
| 1729096200 | 68.5 | 0 | 0.00 | 68.5 | 68.8 | 68.2 | 8737 |
| 1729009800 | 68.5 | 0 | 0.00 | 68.5 | 69.2 | 68.2 | 42546 |
| 1728923400 | 68.5 | -0.3 | -0.44 | 68.5 | 69.5 | 68.5 | 15252 |
| 1728664200 | 68.8 | -1.2 | -1.71 | 68 | 69 | 68 | 116613 |
| 1728577800 | 70 | 2 | 2.94 | 68 | 70 | 68 | 59708 |
| 1728491400 | 68 | 0 | 0.00 | 67.5 | 68 | 67.5 | 60545 |
| 1728405000 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 57744 |
| 1728318600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 97498 |
| 1728059400 | 68.5 | -0.5 | -0.72 | 69 | 69 | 68.5 | 31174 |
| 1727973000 | 69 | 1 | 1.47 | 68 | 69 | 67.8 | 78465 |
| 1727886600 | 68 | 1.5 | 2.26 | 66.5 | 68 | 66.5 | 52030 |
| 1727800200 | 66.5 | 0 | 0.00 | 66 | 66.5 | 65 | 29081 |
| 1727713800 | 66.5 | 1 | 1.53 | 65.5 | 66.5 | 65.5 | 68590 |
| 1727454600 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 77929 |
| 1727368200 | 65.5 | 0 | 0.00 | 65.5 | 66.4 | 65.099999 | 49658 |
| 1727281800 | 65.5 | 0.5 | 0.77 | 65.5 | 65.5 | 64.5 | 157254 |
| 1727195400 | 65 | 0 | 0.00 | 65.5 | 65.5 | 64.5 | 76494 |
| 1727109000 | 65 | -0.5 | -0.76 | 65.5 | 65.5 | 64.5 | 87635 |
| 1726849800 | 65.5 | 0.5 | 0.77 | 65.5 | 65.5 | 65.5 | 24974 |
| 1726763400 | 65 | -0.4 | -0.61 | 65.5 | 66.8 | 65 | 38174 |
| 1726677000 | 65.4 | 1.4 | 2.19 | 66 | 66 | 64.3 | 53583 |
| 1726590600 | 64 | 0.2 | 0.31 | 66 | 66 | 64 | 49643 |
| 1726504200 | 63.8 | -2.2 | -3.33 | 66 | 66 | 63.8 | 10103 |
| 1726245000 | 66 | 1 | 1.54 | 65 | 66.5 | 64 | 95601 |
| 1726158600 | 65 | 0.5 | 0.78 | 64.5 | 65 | 63.8 | 181974 |
| 1726072200 | 64.5 | -1.5 | -2.27 | 65.5 | 65.5 | 64.5 | 119657 |
| 1725985800 | 66 | 0 | 0.00 | 66 | 66 | 66 | 58272 |
| 1725899400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 25413 |
| 1725640200 | 66 | 0 | 0.00 | 66 | 66 | 66 | 16192 |
| 1725553800 | 66 | 0.5 | 0.76 | 65.5 | 66 | 65 | 109159 |
| 1725467400 | 65.5 | -2 | -2.96 | 67 | 67.5 | 65.5 | 42329 |
| 1725381000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 18871 |
| 1725294600 | 67.5 | 1.5 | 2.27 | 66 | 67.5 | 66 | 165630 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
