News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 1.56028368794 | 70.5 | 74.5 | 70.1 | 524006 | 71.89285214 | DE |
| 4 | -1.9 | -2.58503401361 | 73.5 | 76.2 | 69.1 | 997469 | 71.44167563 | DE |
| 12 | -8.4 | -10.5 | 80 | 82.5 | 69.1 | 607162 | 73.09489453 | DE |
| 26 | -18.5 | -20.5327413984 | 90.1 | 101 | 69.1 | 416043 | 78.70127236 | DE |
| 52 | -21.4 | -23.0107526882 | 93 | 101 | 69.1 | 369281 | 83.02166233 | DE |
| 156 | -116 | -61.8336886994 | 187.6 | 231 | 69.1 | 458882 | 131.9100338 | DE |
| 260 | -172.9 | -70.7157464213 | 244.5 | 266.5 | 69.1 | 448431 | 165.58324884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 70.5 | -1.7 | -2.35 | 72.3 | 72.3 | 70.5 | 492549 |
| 1741282200 | 72.2 | -0.1 | -0.14 | 71.7 | 72.7 | 71.7 | 385044 |
| 1741195800 | 72.3 | -0.2 | -0.28 | 72.5 | 73 | 72.1 | 805117 |
| 1741109400 | 72.5 | 1.7 | 2.40 | 72.3 | 74.5 | 71.5 | 743724 |
| 1741023000 | 70.8 | 0.8 | 1.14 | 70.5 | 70.8 | 70.1 | 193594 |
| 1740763800 | 70 | -1.1 | -1.55 | 70.6 | 71.8 | 70 | 6477041 |
| 1740677400 | 71.1 | -0.3 | -0.42 | 70.7 | 71.6 | 70.5 | 310214 |
| 1740591000 | 71.4 | -0.4 | -0.56 | 73.3 | 73.3 | 70.5 | 493729 |
| 1740504600 | 71.8 | -0.4 | -0.55 | 71.6 | 72.6 | 71.1 | 2395229 |
| 1740418200 | 72.2 | 0 | 0.00 | 73.4 | 73.4 | 71.1 | 2802115 |
| 1740159000 | 72.2 | 0.9 | 1.26 | 71.5 | 72.2 | 71.5 | 184160 |
| 1740072600 | 71.3 | 0.4 | 0.56 | 71.5 | 72 | 71.3 | 729051 |
| 1739986200 | 70.9 | -0.4 | -0.56 | 71.8 | 71.8 | 70.8 | 507811 |
| 1739899800 | 71.3 | -0.7 | -0.97 | 71.7 | 71.8 | 69.1 | 1189291 |
| 1739813400 | 72 | -1 | -1.37 | 72.9 | 72.9 | 71.7 | 187732 |
| 1739554200 | 73 | -0.8 | -1.08 | 74.2 | 74.4 | 73 | 236888 |
| 1739467800 | 73.8 | 0.2 | 0.27 | 73.2 | 74.8 | 72.4 | 491652 |
| 1739381400 | 73.6 | -1.4 | -1.87 | 74.9 | 76.2 | 73 | 339094 |
| 1739295000 | 75 | 0.6 | 0.81 | 74.9 | 75 | 73.6 | 709955 |
| 1739208600 | 74.4 | -0.5 | -0.67 | 73.5 | 75.8 | 73.5 | 275399 |
| 1738949400 | 74.9 | 0.2 | 0.27 | 76.3 | 76.3 | 74.6 | 289724 |
| 1738863000 | 74.7 | 2.3 | 3.18 | 73 | 75.3 | 73 | 438314 |
| 1738776600 | 72.4 | 1.2 | 1.69 | 71.2 | 72.4 | 69.7 | 188823 |
| 1738690200 | 71.2 | -0.6 | -0.84 | 71.6 | 72.1 | 70.1 | 872105 |
| 1738603800 | 71.8 | -0.2 | -0.28 | 71 | 73 | 70 | 544113 |
| 1738344600 | 72 | 0 | 0.00 | 71.9 | 74 | 71.9 | 198481 |
| 1738258200 | 72 | 0.5 | 0.70 | 71 | 74 | 71 | 555871 |
| 1738171800 | 71.5 | -0.1 | -0.14 | 73.2 | 73.2 | 71.5 | 390371 |
| 1738085400 | 71.6 | 1.3 | 1.85 | 71.8 | 72.5 | 71.6 | 324382 |
| 1737999000 | 70.3 | -0.9 | -1.26 | 70.8 | 71.2 | 70.3 | 337126 |
| 1737739800 | 71.2 | -0.1 | -0.14 | 72 | 72.2 | 70.5 | 347133 |
| 1737653400 | 71.3 | -0.2 | -0.28 | 72.1 | 72.2 | 71 | 500933 |
| 1737567000 | 71.5 | -0.8 | -1.11 | 71.4 | 72.6 | 70.1 | 581201 |
| 1737480600 | 72.3 | -1.4 | -1.90 | 74.2 | 74.2 | 71 | 581552 |
| 1737394200 | 73.7 | -1 | -1.34 | 74.6 | 74.6 | 73.6 | 185681 |
| 1737135000 | 74.7 | 0.1 | 0.13 | 76.7 | 76.7 | 74.4 | 303556 |
| 1737048600 | 74.6 | -3.3 | -4.24 | 78.1 | 78.1 | 74.6 | 504941 |
| 1736962200 | 77.9 | 2.9 | 3.87 | 75.1 | 79.1 | 75.1 | 235579 |
| 1736875800 | 75 | 0.7 | 0.94 | 76.4 | 76.4 | 74.3 | 833805 |
| 1736789400 | 74.3 | -1.8 | -2.37 | 76.1 | 76.1 | 74.3 | 415413 |
| 1736530200 | 76.1 | -2.4 | -3.06 | 77.5 | 77.5 | 75.3 | 476292 |
| 1736443800 | 78.5 | 0.2 | 0.26 | 76.3 | 79.7 | 75.5 | 456777 |
| 1736357400 | 78.3 | -0.2 | -0.25 | 78.1 | 79 | 75.5 | 469438 |
| 1736271000 | 78.5 | -1.9 | -2.36 | 80.3 | 80.5 | 78.3 | 315956 |
| 1736184600 | 80.4 | 0 | 0.00 | 82 | 82 | 80.1 | 443964 |
| 1735925400 | 80.4 | 1.4 | 1.77 | 79.4 | 80.7 | 79.4 | 324669 |
| 1735839000 | 79 | 1.5 | 1.94 | 77.5 | 79.3 | 77.5 | 669660 |
| 1735666200 | 77.5 | -1.5 | -1.90 | 78.5 | 78.6 | 77.3 | 110516 |
| 1735579800 | 79 | -1.2 | -1.50 | 79.3 | 80.1 | 78.5 | 87735 |
| 1735320600 | 80.2 | -1.7 | -2.08 | 82.5 | 82.5 | 79.8 | 95038 |
| 1735061400 | 81.9 | 3.5 | 4.46 | 78.4 | 81.9 | 78.4 | 207045 |
| 1734975000 | 78.4 | 0.3 | 0.38 | 78.2 | 78.8 | 77 | 376639 |
| 1734715800 | 78.1 | -0.5 | -0.64 | 79.1 | 79.8 | 78.1 | 549338 |
| 1734629400 | 78.6 | -1.2 | -1.50 | 79.7 | 79.9 | 77.8 | 572462 |
| 1734543000 | 79.8 | -0.8 | -0.99 | 80.1 | 82.1 | 79.5 | 276783 |
| 1734456600 | 80.6 | -0.4 | -0.49 | 79.5 | 81.7 | 79.5 | 295380 |
| 1734370200 | 81 | -0.1 | -0.12 | 80 | 81.1 | 80 | 302058 |
| 1734111000 | 81.1 | -0.5 | -0.61 | 81.6 | 82.2 | 80.2 | 86572 |
| 1734024600 | 81.6 | 0.6 | 0.74 | 81 | 82 | 81 | 145037 |
| 1733938200 | 81 | -2.3 | -2.76 | 84 | 85.9 | 81 | 196799 |
| 1733851800 | 83.3 | 1 | 1.22 | 81.7 | 83.4 | 81.7 | 124365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
