News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2 | -4.13703943116 | 77.35 | 77.35 | 70.8 | 4874225 | 73.58971304 | DE |
| 4 | 14.75 | 24.8316498316 | 59.4 | 78.9 | 56.5 | 3289355 | 71.1393439 | DE |
| 12 | 16.15 | 27.8448275862 | 58 | 78.9 | 52.55 | 2306653 | 63.1686609 | DE |
| 26 | -6.65 | -8.2301980198 | 80.8 | 82 | 49.42 | 2083606 | 62.94229651 | DE |
| 52 | -16.55 | -18.2469680265 | 90.7 | 99.65 | 49.42 | 2051262 | 72.45605218 | DE |
| 156 | -357.65 | -82.8276980083 | 431.8 | 448.2 | 49.42 | 2330494 | 153.13926357 | DE |
| 260 | -350.85 | -82.5529411765 | 425 | 521.6 | 49.42 | 2304288 | 217.34862387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 74.15 | 0.85 | 1.16 | 77 | 77 | 73.75 | 276666 |
| 1734975000 | 73.3 | -0.25 | -0.34 | 70.8 | 74.35 | 70.8 | 456560 |
| 1734715800 | 73.55 | 0.35 | 0.48 | 71 | 74.8 | 71 | 3523222 |
| 1734629400 | 73.2 | -3.2 | -4.19 | 76.5 | 76.5 | 71.15 | 17342561 |
| 1734543000 | 76.4 | 0.75 | 0.99 | 77.35 | 77.35 | 75.15 | 999258 |
| 1734456600 | 75.65 | -1.05 | -1.37 | 77.35 | 77.35 | 74.8 | 2049525 |
| 1734370200 | 76.7 | 0.15 | 0.20 | 73.8 | 77.5 | 73.8 | 1062332 |
| 1734111000 | 76.55 | -0.5 | -0.65 | 78.9 | 78.9 | 76.5 | 1866518 |
| 1734024600 | 77.05 | -0.3 | -0.39 | 77.8 | 78.7 | 76.2 | 1983365 |
| 1733938200 | 77.35 | 1.85 | 2.45 | 75.1 | 77.75 | 74.75 | 3559419 |
| 1733851800 | 75.5 | 2.1 | 2.86 | 73.1 | 76.05 | 72.35 | 2224830 |
| 1733765400 | 73.4 | 1.9 | 2.66 | 71 | 74 | 71 | 3711805 |
| 1733506200 | 71.5 | 0.15 | 0.21 | 73 | 73 | 71.1 | 1249743 |
| 1733419800 | 71.35 | 1.5 | 2.15 | 70 | 71.9 | 69.9 | 2072310 |
| 1733333400 | 69.85 | 1.35 | 1.97 | 68.15 | 69.85 | 67.45 | 1343486 |
| 1733247000 | 68.5 | 1.45 | 2.16 | 67.55 | 68.5 | 65.25 | 2142413 |
| 1733160600 | 67.05 | -1.95 | -2.83 | 68.95 | 69.75 | 66.2 | 2829038 |
| 1732901400 | 69 | 3.35 | 5.10 | 64.75 | 69.65 | 64.55 | 4701491 |
| 1732815000 | 65.65 | 7.85 | 13.58 | 64.2 | 70 | 63 | 8733600 |
| 1732728600 | 57.8 | -0.55 | -0.94 | 58.75 | 58.75 | 56.5 | 2262772 |
| 1732642200 | 58.35 | -1.6 | -2.67 | 59.4 | 59.4 | 57.7 | 1672846 |
| 1732555800 | 59.95 | 3.55 | 6.29 | 53.7 | 60.6 | 53.7 | 3179248 |
| 1732296600 | 56.4 | 2.3 | 4.25 | 52.55 | 56.6 | 52.55 | 1402377 |
| 1732210200 | 54.1 | -1.75 | -3.13 | 58.95 | 58.95 | 53.25 | 1387666 |
| 1732123800 | 55.85 | -1.85 | -3.21 | 55 | 57.7 | 55 | 1007677 |
| 1732037400 | 57.7 | -0.85 | -1.45 | 59.05 | 59.05 | 56.6 | 1567809 |
| 1731951000 | 58.55 | 0.45 | 0.77 | 55.2 | 58.55 | 55.2 | 1004020 |
| 1731691800 | 58.1 | 0.4 | 0.69 | 57 | 58.75 | 56.5 | 2170621 |
| 1731605400 | 57.7 | 3.35 | 6.16 | 57 | 57.7 | 54.65 | 3445269 |
| 1731519000 | 54.35 | 0.1 | 0.18 | 54.6 | 55.2 | 53.55 | 2150027 |
| 1731432600 | 54.25 | -2.4 | -4.24 | 54.5 | 56 | 54.05 | 1844999 |
| 1731346200 | 56.65 | 0.55 | 0.98 | 58.75 | 58.75 | 56.4 | 1262623 |
| 1731087000 | 56.1 | -0.55 | -0.97 | 57.5 | 57.5 | 55.55 | 979891 |
| 1731000600 | 56.65 | 1.6 | 2.91 | 57.65 | 57.65 | 55.25 | 1538066 |
| 1730914200 | 55.05 | -1.25 | -2.22 | 58.75 | 58.75 | 54.7 | 2015607 |
| 1730827800 | 56.3 | -0.5 | -0.88 | 57.4 | 57.4 | 55.4 | 1627159 |
| 1730741400 | 56.8 | 0.95 | 1.70 | 57 | 57.2 | 56 | 801499 |
| 1730482200 | 55.85 | 1.15 | 2.10 | 54.2 | 56.45 | 54.2 | 1216648 |
| 1730395800 | 54.7 | -0.5 | -0.91 | 53.8 | 55.1 | 53 | 1395313 |
| 1730309400 | 55.2 | -1.35 | -2.39 | 56.6 | 56.6 | 53.6 | 3185549 |
| 1730223000 | 56.55 | 0.45 | 0.80 | 55.65 | 57.15 | 55.65 | 1212658 |
| 1730136600 | 56.1 | -0.85 | -1.49 | 57.5 | 58.35 | 56 | 1869894 |
| 1729873800 | 56.95 | 2.45 | 4.50 | 53.05 | 56.95 | 53.05 | 3244708 |
| 1729787400 | 54.5 | -0.35 | -0.64 | 53.5 | 55.35 | 53.5 | 2942977 |
| 1729701000 | 54.85 | -0.15 | -0.27 | 55.05 | 55.35 | 54.55 | 1095227 |
| 1729614600 | 55 | 0.7 | 1.29 | 54.15 | 55.7 | 54.15 | 1666766 |
| 1729528200 | 54.3 | -0.95 | -1.72 | 55.3 | 55.6 | 54.15 | 1262771 |
| 1729269000 | 55.25 | 0.65 | 1.19 | 54.6 | 55.35 | 54.6 | 1662589 |
| 1729182600 | 54.6 | -0.65 | -1.18 | 55 | 55.35 | 54.35 | 2731675 |
| 1729096200 | 55.25 | 0.15 | 0.27 | 57 | 57 | 55 | 1807079 |
| 1729009800 | 55.1 | -0.4 | -0.72 | 54 | 56 | 54 | 2197081 |
| 1728923400 | 55.5 | 0.4 | 0.73 | 56 | 56 | 54.15 | 1954171 |
| 1728664200 | 55.1 | -0.15 | -0.27 | 53 | 55.6 | 53 | 1840269 |
| 1728577800 | 55.25 | -0.25 | -0.45 | 57 | 57 | 54.8 | 1778520 |
| 1728491400 | 55.5 | -0.05 | -0.09 | 55 | 57.05 | 55 | 1461559 |
| 1728405000 | 55.55 | -1.3 | -2.29 | 56.85 | 56.85 | 54.7 | 1414876 |
| 1728318600 | 56.85 | 0.3 | 0.53 | 56.7 | 56.9 | 55.9 | 2015043 |
| 1728059400 | 56.55 | 0.45 | 0.80 | 56.1 | 57.45 | 56.1 | 2084144 |
| 1727973000 | 56.1 | 1.5 | 2.75 | 53 | 56.55 | 53 | 1325416 |
| 1727886600 | 54.6 | -1 | -1.80 | 53.8 | 57.85 | 53.8 | 1777395 |
| 1727800200 | 55.6 | -0.7 | -1.24 | 58 | 58 | 55 | 2085201 |
| 1727713800 | 56.3 | -0.3 | -0.53 | 56.55 | 57.7 | 56 | 3261462 |
| 1727454600 | 56.6 | 1.55 | 2.82 | 56.8 | 56.8 | 55.35 | 3146096 |
| 1727368200 | 55.05 | 0.15 | 0.27 | 55.1 | 56.65 | 54.65 | 3551054 |
| 1727281800 | 54.9 | 1.3 | 2.43 | 53.95 | 55.75 | 53.4 | 3869217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
