News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.8 | 4.93506493506 | 77 | 81.3 | 76.1 | 598617 | 78.38080525 | DE |
| 4 | -4.7 | -5.49707602339 | 85.5 | 88.2 | 76.1 | 663462 | 81.55192548 | DE |
| 12 | -20.2 | -20 | 101 | 105 | 76.1 | 627074 | 88.68374351 | DE |
| 26 | -33.2 | -29.1228070175 | 114 | 118.2 | 76.1 | 562327 | 96.81842538 | DE |
| 52 | -59.2 | -42.2857142857 | 140 | 159 | 76.1 | 719824 | 102.38941128 | DE |
| 156 | -127.2 | -61.1538461538 | 208 | 223 | 76.1 | 612415 | 153.49718743 | DE |
| 260 | -119.2 | -59.6 | 200 | 279.5 | 76.1 | 596077 | 177.77485362 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 78.5 | 1.6 | 2.08 | 76.1 | 79 | 76.1 | 670055 |
| 1732123800 | 76.9 | -1.5 | -1.91 | 79.8 | 79.8 | 76.4 | 380024 |
| 1732037400 | 78.4 | -1 | -1.26 | 81.3 | 81.3 | 77.9 | 679728 |
| 1731951000 | 79.4 | 1.5 | 1.93 | 79 | 79.8 | 77.8 | 718145 |
| 1731691800 | 77.9 | -0.6 | -0.76 | 77 | 79.8 | 77 | 545132 |
| 1731605400 | 78.5 | 1.1 | 1.42 | 77.4 | 79.5 | 77.4 | 330317 |
| 1731519000 | 77.4 | -2.2 | -2.76 | 81.5 | 81.5 | 76.3 | 751574 |
| 1731432600 | 79.6 | -0.3 | -0.38 | 78.1 | 79.8 | 77.8 | 816237 |
| 1731346200 | 79.9 | 1.6 | 2.04 | 80.2 | 80.9 | 79.1 | 393576 |
| 1731087000 | 78.3 | -2.2 | -2.73 | 82.4 | 82.4 | 78.3 | 340669 |
| 1731000600 | 80.5 | 1.6 | 2.03 | 78.5 | 81 | 78.5 | 376910 |
| 1730914200 | 78.9 | -2.5 | -3.07 | 83 | 83.1 | 78.9 | 794864 |
| 1730827800 | 81.4 | -1.1 | -1.33 | 82.3 | 82.6 | 81.1 | 524100 |
| 1730741400 | 82.5 | 0.7 | 0.86 | 81.4 | 82.7 | 81.4 | 563347 |
| 1730482200 | 81.8 | 0.8 | 0.99 | 80.9 | 82.1 | 79.9 | 682811 |
| 1730395800 | 81 | -5.2 | -6.03 | 82.9 | 83.9 | 80.2 | 741600 |
| 1730309400 | 86.2 | -0.1 | -0.12 | 86 | 87.6 | 84.9 | 1664847 |
| 1730223000 | 86.3 | 0.4 | 0.47 | 86 | 86.5 | 84.9 | 1044437 |
| 1730136600 | 85.9 | -1.2 | -1.38 | 86 | 87.4 | 85.7 | 313528 |
| 1729873800 | 87.1 | 1.4 | 1.63 | 85.5 | 88.2 | 85.1 | 937342 |
| 1729787400 | 85.7 | 0 | 0.00 | 86.8 | 86.8 | 85.6 | 1002300 |
| 1729701000 | 85.7 | -0.7 | -0.81 | 86.3 | 86.3 | 84.7 | 411747 |
| 1729614600 | 86.4 | -1.7 | -1.93 | 87.5 | 87.5 | 86.4 | 500250 |
| 1729528200 | 88.1 | -0.8 | -0.90 | 89.5 | 89.9 | 87.5 | 640449 |
| 1729269000 | 88.9 | -0.7 | -0.78 | 88 | 89.9 | 88 | 947101 |
| 1729182600 | 89.6 | -0.4 | -0.44 | 90.5 | 91.4 | 88.1 | 366852 |
| 1729096200 | 90 | 0 | 0.00 | 91.5 | 91.5 | 89.7 | 364888 |
| 1729009800 | 90 | -0.6 | -0.66 | 91.2 | 91.2 | 89.2 | 334859 |
| 1728923400 | 90.6 | 0.6 | 0.67 | 89.3 | 90.7 | 88.8 | 307444 |
| 1728664200 | 90 | 0.3 | 0.33 | 88 | 92.1 | 88 | 401610 |
| 1728577800 | 89.7 | -0.8 | -0.88 | 90.6 | 91 | 89.4 | 312892 |
| 1728491400 | 90.5 | -0.3 | -0.33 | 92.8 | 92.8 | 90.5 | 425490 |
| 1728405000 | 90.8 | -1.4 | -1.52 | 93.3 | 93.3 | 90.3 | 312900 |
| 1728318600 | 92.2 | 0.7 | 0.77 | 90.5 | 92.5 | 90.2 | 438681 |
| 1728059400 | 91.5 | 0.4 | 0.44 | 92.2 | 92.9 | 91.2 | 685216 |
| 1727973000 | 91.1 | -0.4 | -0.44 | 92 | 92 | 90.4 | 302140 |
| 1727886600 | 91.5 | -2.1 | -2.24 | 93.2 | 93.3 | 90.3 | 417329 |
| 1727800200 | 93.6 | -2.8 | -2.90 | 98 | 98 | 93.6 | 369054 |
| 1727713800 | 96.4 | -1.1 | -1.13 | 97.1 | 97.8 | 95.4 | 320347 |
| 1727454600 | 97.5 | 3.1 | 3.28 | 94 | 97.5 | 93.8 | 918249 |
| 1727368200 | 94.4 | 4.4 | 4.89 | 91.5 | 94.4 | 90.6 | 695792 |
| 1727281800 | 90 | -1.4 | -1.53 | 91.9 | 92 | 89.4 | 863579 |
| 1727195400 | 91.4 | 1.3 | 1.44 | 90.5 | 92.9 | 90.1 | 316481 |
| 1727109000 | 90.1 | -0.7 | -0.77 | 89.2 | 90.9 | 89.2 | 1999411 |
| 1726849800 | 90.8 | -1.2 | -1.30 | 90.8 | 93 | 88.5 | 1658019 |
| 1726763400 | 92 | 4.5 | 5.14 | 87.2 | 92.5 | 87 | 1853348 |
| 1726677000 | 87.5 | -15.7 | -15.21 | 102 | 102 | 85 | 2839907 |
| 1726590600 | 103.2 | 1.2 | 1.18 | 102.6 | 104 | 102.6 | 717207 |
| 1726504200 | 102 | -0.8 | -0.78 | 103.2 | 103.2 | 101.2 | 244085 |
| 1726245000 | 102.8 | 1.4 | 1.38 | 101 | 103 | 101 | 170414 |
| 1726158600 | 101.4 | -0.2 | -0.20 | 102.2 | 102.2 | 101 | 173683 |
| 1726072200 | 101.6 | -0.6 | -0.59 | 104.6 | 104.6 | 101.4 | 197406 |
| 1725985800 | 102.2 | -1.6 | -1.54 | 105 | 105 | 102.2 | 722134 |
| 1725899400 | 103.8 | 3.4 | 3.39 | 101 | 103.8 | 100.2 | 314864 |
| 1725640200 | 100.4 | -3 | -2.90 | 103 | 103 | 100.4 | 179959 |
| 1725553800 | 103.4 | 0.4 | 0.39 | 101.4 | 105 | 100.2 | 195993 |
| 1725467400 | 103 | 1.2 | 1.18 | 99.4 | 103 | 99.4 | 538746 |
| 1725381000 | 101.8 | -0.6 | -0.59 | 102.2 | 102.4 | 100.8 | 290769 |
| 1725294600 | 102.4 | 0 | 0.00 | 104 | 104 | 101.2 | 126245 |
| 1725035400 | 102.4 | 0 | 0.00 | 101 | 103 | 101 | 408624 |
| 1724949000 | 102.4 | -0.6 | -0.58 | 103.8 | 103.8 | 101.8 | 356261 |
| 1724862600 | 103 | 0 | 0.00 | 103 | 104.6 | 102 | 370815 |
| 1724776200 | 103 | 0 | 0.00 | 102 | 104 | 102 | 264959 |
| 1724430600 | 103 | 1.2 | 1.18 | 100.4 | 103 | 100.2 | 163181 |
| 1724344200 | 101.8 | -0.6 | -0.59 | 101.8 | 103.4 | 101.8 | 259523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
