News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.1 | -10.5970149254 | 67 | 67.6 | 59 | 253896 | 65.09731654 | DE |
| 4 | -4 | -6.25978090767 | 63.9 | 73.7 | 59 | 247663 | 64.96664707 | DE |
| 12 | -15.5 | -20.5570291777 | 75.4 | 89 | 58.8 | 371565 | 71.57981065 | DE |
| 26 | -31.1 | -34.1758241758 | 91 | 91 | 58.8 | 302487 | 74.90510854 | DE |
| 52 | -11.6 | -16.2237762238 | 71.5 | 103 | 58.8 | 332039 | 81.77716491 | DE |
| 156 | -88.3 | -59.5816464238 | 148.2 | 200 | 58.8 | 338796 | 109.85882908 | DE |
| 260 | -130.1 | -68.4736842105 | 190 | 200 | 53.1 | 382443 | 123.08932171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 62.7 | -0.2 | -0.32 | 62.9 | 63.9 | 62.1 | 215168 |
| 1737653400 | 62.9 | -1.6 | -2.48 | 62.7 | 63.1 | 62 | 157475 |
| 1737567000 | 64.5 | -1.2 | -1.83 | 65.7 | 65.7 | 63.9 | 104042 |
| 1737480600 | 65.7 | -1.3 | -1.94 | 67 | 67.2 | 65.7 | 449575 |
| 1737394200 | 67 | 0.5 | 0.75 | 67 | 67.6 | 66.599999 | 343222 |
| 1737135000 | 66.5 | -0.5 | -0.75 | 66.7 | 68.2 | 66.5 | 157717 |
| 1737048600 | 67 | 2.5 | 3.88 | 64.5 | 67 | 64.5 | 100751 |
| 1736962200 | 64.5 | 2 | 3.20 | 63.2 | 66.4 | 63.2 | 225220 |
| 1736875800 | 62.5 | -0.4 | -0.64 | 64.5 | 64.5 | 62.2 | 245067 |
| 1736789400 | 62.9 | 0.9 | 1.45 | 63 | 63 | 61.8 | 218110 |
| 1736530200 | 62 | -2 | -3.13 | 63.6 | 64.099999 | 62 | 427770 |
| 1736443800 | 64 | 0.4 | 0.63 | 63.6 | 65.099999 | 63 | 146394 |
| 1736357400 | 63.6 | -1.7 | -2.60 | 65.599999 | 67.9 | 62.8 | 166278 |
| 1736271000 | 65.3 | -0.4 | -0.61 | 64.2 | 66.599999 | 64.2 | 295872 |
| 1736184600 | 65.7 | 1.7 | 2.66 | 65.3 | 68.9 | 65.3 | 307670 |
| 1735925400 | 64 | -9.7 | -13.16 | 73 | 73 | 64 | 646697 |
| 1735839000 | 73.7 | 7.7 | 11.67 | 66 | 73.7 | 66 | 272978 |
| 1735666200 | 66 | 1.1 | 1.69 | 64.5 | 66 | 64.5 | 106776 |
| 1735579800 | 64.9 | 0.4 | 0.62 | 63.9 | 66.7 | 63.9 | 118808 |
| 1735320600 | 64.5 | 0.6 | 0.94 | 64.2 | 64.5 | 63.9 | 106926 |
| 1735061400 | 63.9 | -0.8 | -1.24 | 65.2 | 65.7 | 63.9 | 114252 |
| 1734975000 | 64.7 | 4.3 | 7.12 | 60.5 | 64.7 | 60.4 | 232130 |
| 1734715800 | 60.4 | -1.6 | -2.58 | 62 | 62 | 60.4 | 117200 |
| 1734629400 | 62 | -1.8 | -2.82 | 62.6 | 62.6 | 58.8 | 447197 |
| 1734543000 | 63.8 | 0.2 | 0.31 | 63.2 | 64.4 | 63 | 215562 |
| 1734456600 | 63.6 | -0.3 | -0.47 | 63.8 | 64.4 | 63.5 | 163766 |
| 1734370200 | 63.9 | -0.1 | -0.16 | 63 | 63.9 | 63 | 13703 |
| 1734111000 | 64 | 1.4 | 2.24 | 63.3 | 64.599999 | 63.3 | 110145 |
| 1734024600 | 62.6 | -1.2 | -1.88 | 64 | 64.5 | 62.6 | 735392 |
| 1733938200 | 63.8 | -4 | -5.90 | 67.4 | 68.1 | 63.8 | 500942 |
| 1733851800 | 67.8 | 1.6 | 2.42 | 65.8 | 67.8 | 65.8 | 271489 |
| 1733765400 | 66.2 | 0.9 | 1.38 | 65.2 | 70.5 | 65.2 | 853707 |
| 1733506200 | 65.3 | -2.5 | -3.69 | 67.4 | 68.4 | 64.9 | 486447 |
| 1733419800 | 67.8 | 0.5 | 0.74 | 66.8 | 70.1 | 66.8 | 536733 |
| 1733333400 | 67.3 | -2.9 | -4.13 | 71.6 | 72.2 | 66.8 | 1555996 |
| 1733247000 | 70.2 | -17.9 | -20.32 | 79 | 79 | 70.2 | 3127005 |
| 1733160600 | 88.1 | 3.1 | 3.65 | 85.1 | 89 | 85 | 129409 |
| 1732901400 | 85 | 0 | 0.00 | 82.1 | 86.3 | 82.1 | 321032 |
| 1732815000 | 85 | 4 | 4.94 | 79.2 | 85 | 79.2 | 370919 |
| 1732728600 | 81 | -1.5 | -1.82 | 81.4 | 82 | 77.1 | 929497 |
| 1732642200 | 82.5 | -0.8 | -0.96 | 81.3 | 82.5 | 73.9 | 2080021 |
| 1732555800 | 83.3 | -4.4 | -5.02 | 86.5 | 88.5 | 79.8 | 776423 |
| 1732296600 | 87.7 | 4.6 | 5.54 | 84.7 | 87.7 | 81.8 | 110322 |
| 1732210200 | 83.1 | 0.1 | 0.12 | 82.9 | 83.1 | 82.2 | 234625 |
| 1732123800 | 83 | 1.4 | 1.72 | 79.7 | 84 | 79.6 | 45139 |
| 1732037400 | 81.6 | -1.3 | -1.57 | 81 | 83.9 | 80.5 | 156000 |
| 1731951000 | 82.9 | -1.1 | -1.31 | 84.9 | 84.9 | 82.9 | 111138 |
| 1731691800 | 84 | 2.2 | 2.69 | 81.6 | 85 | 81.6 | 185059 |
| 1731605400 | 81.8 | 1.7 | 2.12 | 82 | 84 | 79.9 | 286345 |
| 1731519000 | 80.1 | -5.2 | -6.10 | 85.8 | 86.3 | 76.1 | 279170 |
| 1731432600 | 85.3 | 6.2 | 7.84 | 77.2 | 86.1 | 77.2 | 373440 |
| 1731346200 | 79.1 | 1.1 | 1.41 | 76.9 | 80.2 | 76.9 | 61067 |
| 1731087000 | 78 | -0.6 | -0.76 | 80.5 | 80.5 | 77.1 | 61393 |
| 1731000600 | 78.6 | -0.7 | -0.88 | 81.2 | 81.2 | 78.6 | 75478 |
| 1730914200 | 79.3 | -0.1 | -0.13 | 80.6 | 81 | 78.5 | 87499 |
| 1730827800 | 79.4 | 1.4 | 1.79 | 79.3 | 80.6 | 78.7 | 66485 |
| 1730741400 | 78 | 2.6 | 3.45 | 75.4 | 78 | 75.2 | 144545 |
| 1730482200 | 75.4 | -3.5 | -4.44 | 79.4 | 79.8 | 75 | 198248 |
| 1730395800 | 78.9 | 1.9 | 2.47 | 78.3 | 79 | 77.4 | 78146 |
| 1730309400 | 77 | -0.3 | -0.39 | 77.3 | 78.7 | 75.8 | 74322 |
| 1730223000 | 77.3 | 0.8 | 1.05 | 75.6 | 77.3 | 74.4 | 197828 |
| 1730136600 | 76.5 | 0.9 | 1.19 | 73.9 | 76.8 | 73.9 | 27036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
