News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.404858299595 | 74.1 | 74.5 | 68.4 | 7791918 | 70.66107241 | DE |
| 4 | 1.6 | 2.21606648199 | 72.2 | 75.5 | 68.4 | 8345435 | 72.63523372 | DE |
| 12 | -9.6 | -11.5107913669 | 83.4 | 85.6 | 67.95 | 8808536 | 75.65667485 | DE |
| 26 | -27.1 | -26.8582755203 | 100.9 | 106.15 | 67.95 | 8442244 | 80.24837329 | DE |
| 52 | -48.8 | -39.8042414356 | 122.6 | 128.2 | 67.95 | 6230240 | 89.69775509 | DE |
| 156 | -72.2 | -49.4520547945 | 146 | 148 | 67.95 | 6843712 | 98.39029511 | DE |
| 260 | -72.2 | -49.4520547945 | 146 | 148 | 67.95 | 6843712 | 98.39029511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 73.8 | 2.3 | 3.22 | 73.1 | 74.5 | 72.5 | 14958299 |
| 1720110600 | 71.5 | 1.9 | 2.73 | 71.25 | 72.35 | 70.15 | 5914860 |
| 1720024200 | 69.6 | 0.6 | 0.87 | 69.55 | 70.25 | 68.75 | 3662051 |
| 1719937800 | 69 | -0.25 | -0.36 | 70.05 | 70.15 | 68.4 | 4404251 |
| 1719851400 | 69.25 | -3.85 | -5.27 | 74 | 74 | 69.25 | 14202917 |
| 1719592200 | 73.1 | -0.4 | -0.54 | 74.1 | 74.1 | 72.35 | 10775509 |
| 1719505800 | 73.5 | -0.35 | -0.47 | 72.75 | 74.05 | 72.2 | 3064626 |
| 1719419400 | 73.85 | -1.3 | -1.73 | 75.15 | 75.5 | 73.55 | 21129236 |
| 1719333000 | 75.15 | 1.15 | 1.55 | 74 | 75.45 | 73.2 | 4629426 |
| 1719246600 | 74 | 0.85 | 1.16 | 72.75 | 74.9 | 72.75 | 2049286 |
| 1718987400 | 73.15 | -0.1 | -0.14 | 73.25 | 73.55 | 72.5 | 16275780 |
| 1718901000 | 73.25 | 1.15 | 1.60 | 72.25 | 73.6 | 71.9 | 3740463 |
| 1718814600 | 72.1 | -0.15 | -0.21 | 72 | 72.65 | 71.8 | 4800058 |
| 1718728200 | 72.25 | 0.5 | 0.70 | 73.1 | 73.5 | 72 | 5977018 |
| 1718641800 | 71.75 | -1.85 | -2.51 | 74 | 74.05 | 71.75 | 12583051 |
| 1718382600 | 73.6 | -0.45 | -0.61 | 74.15 | 74.55 | 73.35 | 13534150 |
| 1718296200 | 74.05 | 1.1 | 1.51 | 73 | 74.15 | 72.6 | 13584986 |
| 1718209800 | 72.95 | -0.7 | -0.95 | 73.9 | 74.8 | 72.35 | 7270760 |
| 1718123400 | 73.65 | 1.7 | 2.36 | 72.4 | 74.15 | 72.1 | 9053472 |
| 1718037000 | 71.95 | -0.65 | -0.90 | 72.7 | 72.7 | 71.6 | 6002773 |
| 1717777800 | 72.6 | -0.35 | -0.48 | 72.2 | 73.35 | 72 | 4254026 |
| 1717691400 | 72.95 | 1.95 | 2.75 | 70.2 | 73 | 70.2 | 4419428 |
| 1717605000 | 71 | 1.65 | 2.38 | 69 | 72.45 | 69 | 5482807 |
| 1717518600 | 69.35 | -0.5 | -0.72 | 69.75 | 70.4 | 68.35 | 3126656 |
| 1717432200 | 69.85 | 0.7 | 1.01 | 69.55 | 72.1 | 69.55 | 10554091 |
| 1717173000 | 69.15 | 0.3 | 0.44 | 69.8 | 70.2 | 68.55 | 9023235 |
| 1717086600 | 68.85 | 0.3 | 0.44 | 68 | 69.5 | 68 | 9384666 |
| 1717000200 | 68.55 | -3.45 | -4.79 | 72.1 | 72.3 | 68.55 | 9801840 |
| 1716913800 | 72 | 3.45 | 5.03 | 69.25 | 73.45 | 69.25 | 7950783 |
| 1716568200 | 68.55 | -1.65 | -2.35 | 70.05 | 70.2 | 67.95 | 8265392 |
| 1716481800 | 70.2 | -2.15 | -2.97 | 71.55 | 72.4 | 70.2 | 15855224 |
| 1716395400 | 72.35 | 0.2 | 0.28 | 72 | 73.8 | 71 | 12430589 |
| 1716309000 | 72.15 | -4.7 | -6.12 | 74 | 74.2 | 70.2 | 17356908 |
| 1716222600 | 76.85 | 0.7 | 0.92 | 76.4 | 77.45 | 75.95 | 8104729 |
| 1715963400 | 76.15 | -2.25 | -2.87 | 78.35 | 78.7 | 76.15 | 3865479 |
| 1715877000 | 78.4 | 0.45 | 0.58 | 78.5 | 79.4 | 77.7 | 5777143 |
| 1715790600 | 77.95 | 0.55 | 0.71 | 78.15 | 78.8 | 77.85 | 5418451 |
| 1715704200 | 77.4 | 0.8 | 1.04 | 76.85 | 78.9 | 76.25 | 7173600 |
| 1715617800 | 76.6 | -0.7 | -0.91 | 77 | 77.7 | 75.9 | 3901714 |
| 1715358600 | 77.3 | -1.15 | -1.47 | 79 | 79.1 | 77.3 | 11972243 |
| 1715272200 | 78.45 | -1.1 | -1.38 | 80 | 80.25 | 78.45 | 4255446 |
| 1715185800 | 79.55 | -1.8 | -2.21 | 81.3 | 81.65 | 79.55 | 3971325 |
| 1715099400 | 81.35 | 1.1 | 1.37 | 81.6 | 82.4 | 80.85 | 4406332 |
| 1714753800 | 80.25 | -1.85 | -2.25 | 82.3 | 82.3 | 78.95 | 7088015 |
| 1714667400 | 82.1 | -0.35 | -0.42 | 82.75 | 83.65 | 81.8 | 5055483 |
| 1714581000 | 82.45 | 0.75 | 0.92 | 82.15 | 82.45 | 80.55 | 3848772 |
| 1714494600 | 81.7 | -0.6 | -0.73 | 83 | 83 | 81.7 | 5928860 |
| 1714408200 | 82.3 | -0.05 | -0.06 | 84.2 | 84.2 | 81.6 | 5550004 |
| 1714149000 | 82.35 | 0.75 | 0.92 | 81.95 | 84.3 | 81.95 | 5486015 |
| 1714062600 | 81.6 | 0.4 | 0.49 | 81 | 82.2 | 80.65 | 37408413 |
| 1713976200 | 81.2 | -1.8 | -2.17 | 83.8 | 84.55 | 81.2 | 37517633 |
| 1713889800 | 83 | 2.25 | 2.79 | 81 | 83.95 | 80.6 | 8934718 |
| 1713803400 | 80.75 | -0.85 | -1.04 | 82.85 | 82.85 | 80.55 | 6274360 |
| 1713544200 | 81.6 | 1.25 | 1.56 | 79.65 | 81.6 | 77.1 | 7668179 |
| 1713457800 | 80.35 | 1.1 | 1.39 | 77.45 | 80.35 | 76.9 | 7180885 |
| 1713371400 | 79.25 | -0.9 | -1.12 | 78.95 | 82 | 78.95 | 11769392 |
| 1713285000 | 80.15 | -0.5 | -0.62 | 79.4 | 80.45 | 78.4 | 6747630 |
| 1713198600 | 80.65 | -0.8 | -0.98 | 80.4 | 82.6 | 80.15 | 5412937 |
| 1712939400 | 81.45 | -1.35 | -1.63 | 83.4 | 85.6 | 81.2 | 9617009 |
| 1712853000 | 82.8 | 1.2 | 1.47 | 81.8 | 82.8 | 81.2 | 24784256 |
| 1712766600 | 81.6 | 2.4 | 3.03 | 80.35 | 83.2 | 80.3 | 96787365 |
| 1712680200 | 79.2 | 2.3 | 2.99 | 77 | 79.5 | 76.65 | 99666227 |
| 1712593800 | 76.9 | 0.9 | 1.18 | 76.3 | 77.4 | 75.8 | 5317127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
