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 | 1.49253731343 | 67 | 69 | 64.2 | 116025 | 65.93635626 | DE |
| 4 | -7.2 | -9.57446808511 | 75.2 | 79.8 | 64.2 | 101307 | 67.61244515 | DE |
| 12 | -15 | -18.0722891566 | 83 | 87 | 64.2 | 81096 | 74.01986993 | DE |
| 26 | -10.6 | -13.4860050891 | 78.6 | 87 | 64.2 | 65005 | 76.7662146 | DE |
| 52 | -4 | -5.55555555556 | 72 | 87 | 64.2 | 97160 | 74.52354186 | DE |
| 156 | -50 | -42.3728813559 | 118 | 118.5 | 47 | 213428 | 75.25308185 | DE |
| 260 | -23.2 | -25.4385964912 | 91.2 | 169 | 47 | 206282 | 97.65805638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 68.6 | 4.2 | 6.52 | 68.8 | 69 | 68.6 | 92794 |
| 1742405400 | 64.4 | 0.2 | 0.31 | 64.4 | 65 | 64.4 | 120707 |
| 1742319000 | 64.2 | -1.6 | -2.43 | 65 | 65.8 | 64.2 | 20223 |
| 1742232600 | 65.8 | -1.2 | -1.79 | 65.8 | 65.8 | 65.8 | 329210 |
| 1741973400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 17189 |
| 1741887000 | 67 | 2 | 3.08 | 67 | 67 | 67 | 383240 |
| 1741800600 | 65 | 0 | 0.00 | 66.599999 | 66.599999 | 65 | 37689 |
| 1741714200 | 65 | -2.6 | -3.85 | 66.2 | 67 | 65 | 45622 |
| 1741627800 | 67.6 | 0 | 0.00 | 67.6 | 67.6 | 66.2 | 162068 |
| 1741368600 | 67.6 | -0.4 | -0.59 | 69.2 | 70 | 67.6 | 29993 |
| 1741282200 | 68 | -1.1 | -1.59 | 68 | 68 | 68 | 117710 |
| 1741195800 | 69.1 | 0.1 | 0.14 | 70.2 | 70.2 | 69.1 | 31297 |
| 1741109400 | 69 | 2 | 2.99 | 70 | 70.2 | 68 | 89657 |
| 1741023000 | 67 | -5 | -6.94 | 71.8 | 71.8 | 66 | 314788 |
| 1740763800 | 72 | -1 | -1.37 | 73 | 73 | 71 | 88936 |
| 1740677400 | 73 | -4 | -5.19 | 79.8 | 79.8 | 73 | 53282 |
| 1740591000 | 77 | 2 | 2.67 | 75.2 | 77 | 75.2 | 11782 |
| 1740504600 | 75 | -2.7 | -3.47 | 78 | 78 | 75 | 44378 |
| 1740418200 | 77.7 | 2.5 | 3.32 | 75.4 | 77.7 | 75.4 | 7042 |
| 1740159000 | 75.2 | -2.5 | -3.22 | 75.2 | 75.2 | 75.2 | 28539 |
| 1740072600 | 77.7 | 2.5 | 3.32 | 77.7 | 77.7 | 77.7 | 75009 |
| 1739986200 | 75.2 | -1.9 | -2.46 | 78.8 | 79 | 75.2 | 49486 |
| 1739899800 | 77.1 | 1.9 | 2.53 | 77.1 | 77.1 | 77.1 | 19116 |
| 1739813400 | 75.2 | -1.9 | -2.46 | 75.2 | 75.2 | 75.2 | 92953 |
| 1739554200 | 77.1 | -0.3 | -0.39 | 79.8 | 79.8 | 77.1 | 27039 |
| 1739467800 | 77.4 | 0.9 | 1.18 | 76 | 77.4 | 76 | 35146 |
| 1739381400 | 76.5 | 1.3 | 1.73 | 75.2 | 76.5 | 75.2 | 21502 |
| 1739295000 | 75.2 | -1.9 | -2.46 | 75.2 | 75.2 | 75.2 | 19647 |
| 1739208600 | 77.1 | 1.9 | 2.53 | 77.1 | 77.1 | 77.1 | 36915 |
| 1738949400 | 75.2 | -1.8 | -2.34 | 78.8 | 78.8 | 75.2 | 59658 |
| 1738863000 | 77 | -0.1 | -0.13 | 77 | 77 | 77 | 143483 |
| 1738776600 | 77.1 | 1.1 | 1.45 | 75.2 | 77.1 | 75.2 | 38309 |
| 1738690200 | 76 | 0.8 | 1.06 | 75.2 | 76 | 75.2 | 101789 |
| 1738603800 | 75.2 | -1.2 | -1.57 | 78 | 78 | 75.2 | 223724 |
| 1738344600 | 76.4 | -0.8 | -1.04 | 80.8 | 80.8 | 76.4 | 120704 |
| 1738258200 | 77.2 | -0.4 | -0.52 | 78.8 | 79.8 | 77 | 126478 |
| 1738171800 | 77.6 | 0.4 | 0.52 | 79 | 79 | 77.6 | 94244 |
| 1738085400 | 77.2 | -1 | -1.28 | 78 | 78 | 77.2 | 373419 |
| 1737999000 | 78.2 | -2.8 | -3.46 | 81 | 81.4 | 78.2 | 112353 |
| 1737739800 | 81 | -1 | -1.22 | 81 | 81 | 81 | 16341 |
| 1737653400 | 82 | 1 | 1.23 | 82 | 82 | 82 | 343100 |
| 1737567000 | 81 | -0.6 | -0.74 | 81.6 | 81.6 | 81 | 21155 |
| 1737480600 | 81.6 | -1.7 | -2.04 | 82 | 82 | 81.6 | 64671 |
| 1737394200 | 83.3 | 0.4 | 0.48 | 82 | 83.3 | 82 | 15294 |
| 1737135000 | 82.9 | -0.1 | -0.12 | 84 | 84 | 82 | 72676 |
| 1737048600 | 83 | 1 | 1.22 | 84 | 84 | 82 | 77072 |
| 1736962200 | 82 | 0 | 0.00 | 82 | 82 | 82 | 74676 |
| 1736875800 | 82 | 0 | 0.00 | 82 | 82 | 82 | 29652 |
| 1736789400 | 82 | 0.2 | 0.24 | 82 | 82 | 82 | 59643 |
| 1736530200 | 81.8 | -0.2 | -0.24 | 81.8 | 81.8 | 81.8 | 9359 |
| 1736443800 | 82 | -3 | -3.53 | 83.2 | 83.2 | 82 | 37285 |
| 1736357400 | 85 | 3.6 | 4.42 | 86.4 | 87 | 85 | 43020 |
| 1736271000 | 81.4 | -2.9 | -3.44 | 82 | 82 | 81.4 | 24650 |
| 1736184600 | 84.3 | -0.5 | -0.59 | 84.3 | 84.3 | 84.3 | 48352 |
| 1735925400 | 84.8 | -1.2 | -1.40 | 86 | 86 | 83.2 | 16672 |
| 1735839000 | 86 | 0 | 0.00 | 83.2 | 86 | 83.2 | 3744 |
| 1735666200 | 86 | 1.5 | 1.78 | 86 | 86 | 86 | 1274 |
| 1735579800 | 84.5 | 0.9 | 1.08 | 83 | 84.5 | 83 | 5852 |
| 1735320600 | 83.6 | -1.4 | -1.65 | 83 | 83.6 | 83 | 23034 |
| 1735061400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 3026 |
| 1734975000 | 85 | -0.4 | -0.47 | 86 | 86 | 85 | 49464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
