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 | -1.55279503106 | 64.4 | 65.5 | 62.8 | 6772 | 64.16691574 | DE |
| 4 | 0.6 | 0.955414012739 | 62.8 | 65.5 | 61.4 | 7117 | 63.47809659 | DE |
| 12 | -2.7 | -4.08472012103 | 66.1 | 71.9 | 61.4 | 11076 | 65.53574974 | DE |
| 26 | 2.3 | 3.7643207856 | 61.1 | 71.9 | 58.1 | 9569 | 64.08898169 | DE |
| 52 | 5.4 | 9.31034482759 | 58 | 71.9 | 53.9 | 10287 | 61.5265296 | DE |
| 156 | -4.7 | -6.90161527166 | 68.1 | 75.9 | 49.15 | 9938 | 64.56460521 | DE |
| 260 | -17.8 | -21.921182266 | 81.2 | 89.1 | 38.9 | 10557 | 64.81696772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 63.4 | -0.3 | -0.47 | 63.7 | 63.7 | 63.1 | 3774 |
| 1721925000 | 63.7 | 0.2 | 0.31 | 63.2 | 63.8 | 62.8 | 5918 |
| 1721838600 | 63.5 | -0.6 | -0.94 | 64.099999 | 64.099999 | 63.2 | 8900 |
| 1721752200 | 64.099999 | -0.7 | -1.08 | 64.8 | 64.8 | 64.099999 | 4794 |
| 1721665800 | 64.8 | 0 | 0.00 | 64.7 | 65.5 | 64.599999 | 7174 |
| 1721406600 | 64.8 | 0.4 | 0.62 | 64.4 | 64.8 | 63.8 | 7073 |
| 1721320200 | 64.4 | -0.7 | -1.08 | 65.4 | 65.4 | 64.4 | 4749 |
| 1721233800 | 65.099999 | 0.8 | 1.24 | 64.3 | 65.3 | 64.3 | 10585 |
| 1721147400 | 64.3 | 0.2 | 0.31 | 64.2 | 64.9 | 63.8 | 8535 |
| 1721061000 | 64.099999 | -0.3 | -0.47 | 64.2 | 64.7 | 63.6 | 7829 |
| 1720801800 | 64.4 | 0.1 | 0.16 | 64.099999 | 64.4 | 63.5 | 6147 |
| 1720715400 | 64.3 | 0.7 | 1.10 | 63.6 | 64.3 | 63.2 | 4449 |
| 1720629000 | 63.6 | 1.1 | 1.76 | 62.7 | 63.6 | 62.7 | 4109 |
| 1720542600 | 62.5 | -0.1 | -0.16 | 62.6 | 63.2 | 62.5 | 4831 |
| 1720456200 | 62.6 | -0.5 | -0.79 | 63.4 | 63.6 | 62.6 | 5154 |
| 1720197000 | 63.1 | 0.5 | 0.80 | 62.9 | 63.8 | 62.8 | 8354 |
| 1720110600 | 62.6 | 0.1 | 0.16 | 62.1 | 63.3 | 62.1 | 10710 |
| 1720024200 | 62.5 | 0.4 | 0.64 | 62.3 | 62.8 | 61.8 | 9943 |
| 1719937800 | 62.1 | 0.4 | 0.65 | 61.7 | 62.1 | 61.4 | 6669 |
| 1719851400 | 61.7 | -0.3 | -0.48 | 62.4 | 62.8 | 61.7 | 5301 |
| 1719592200 | 62 | -1 | -1.59 | 62.8 | 63.1 | 61.6 | 11110 |
| 1719505800 | 63 | 0.5 | 0.80 | 62.5 | 63 | 62.1 | 9552 |
| 1719419400 | 62.5 | -0.2 | -0.32 | 62.7 | 63.2 | 62.1 | 13658 |
| 1719333000 | 62.7 | -0.8 | -1.26 | 63.5 | 63.8 | 62.6 | 18203 |
| 1719246600 | 63.5 | 0.2 | 0.32 | 63.1 | 64 | 62.8 | 5118 |
| 1718987400 | 63.3 | -0.9 | -1.40 | 64.3 | 64.3 | 62.9 | 32878 |
| 1718901000 | 64.2 | 0.5 | 0.78 | 63.9 | 64.9 | 63.7 | 13222 |
| 1718814600 | 63.7 | -1 | -1.55 | 65.2 | 65.2 | 63.5 | 17309 |
| 1718728200 | 64.7 | -0.3 | -0.46 | 65.4 | 65.4 | 64.2 | 13734 |
| 1718641800 | 65 | 2.4 | 3.83 | 63.6 | 65.9 | 63.5 | 16067 |
| 1718382600 | 62.6 | -0.6 | -0.95 | 63.1 | 63.3 | 62.2 | 9155 |
| 1718296200 | 63.2 | -0.6 | -0.94 | 63.8 | 63.9 | 62.8 | 12411 |
| 1718209800 | 63.8 | 0.7 | 1.11 | 63.1 | 63.9 | 62.9 | 6595 |
| 1718123400 | 63.1 | -1.6 | -2.47 | 64.4 | 64.8 | 63.1 | 12492 |
| 1718037000 | 64.7 | 0.2 | 0.31 | 64.599999 | 64.7 | 64.599999 | 5690 |
| 1717777800 | 64.5 | -0.7 | -1.07 | 65.4 | 65.4 | 64.5 | 9043 |
| 1717691400 | 65.2 | 0.4 | 0.62 | 64.8 | 65.5 | 64.599999 | 11706 |
| 1717605000 | 64.8 | -0.7 | -1.07 | 65.5 | 65.599999 | 64.8 | 11034 |
| 1717518600 | 65.5 | -0.1 | -0.15 | 65.5 | 65.9 | 65.4 | 7522 |
| 1717432200 | 65.599999 | 0.5 | 0.77 | 65.099999 | 65.599999 | 64.5 | 10479 |
| 1717173000 | 65.099999 | -0.7 | -1.06 | 65.7 | 65.7 | 64.8 | 20171 |
| 1717086600 | 65.8 | 1.1 | 1.70 | 64.8 | 65.8 | 64.4 | 8231 |
| 1717000200 | 64.7 | -2.1 | -3.14 | 67.099999 | 67.2 | 64.2 | 22001 |
| 1716913800 | 66.8 | -4.8 | -6.70 | 69.4 | 70.2 | 66.8 | 23674 |
| 1716827400 | 71.6 | 1.1 | 1.56 | 71.5 | 71.9 | 70.6 | 11140 |
| 1716568200 | 70.5 | 0.7 | 1.00 | 70 | 70.8 | 69.1 | 24147 |
| 1716481800 | 69.8 | -1.1 | -1.55 | 71 | 71.3 | 69.8 | 19291 |
| 1716395400 | 70.9 | 0.5 | 0.71 | 70.4 | 70.9 | 70 | 16573 |
| 1716309000 | 70.4 | 0.3 | 0.43 | 70 | 70.7 | 70 | 6532 |
| 1716222600 | 70.1 | 0.3 | 0.43 | 69.8 | 70.4 | 69.7 | 4456 |
| 1715963400 | 69.8 | 0.1 | 0.14 | 69.5 | 69.8 | 69.3 | 10172 |
| 1715877000 | 69.7 | 0.7 | 1.01 | 68.9 | 69.7 | 68.7 | 6891 |
| 1715790600 | 69 | 1.2 | 1.77 | 68 | 69 | 67.8 | 12383 |
| 1715704200 | 67.8 | -0.1 | -0.15 | 67.9 | 68.5 | 67.8 | 10451 |
| 1715617800 | 67.9 | 0.1 | 0.15 | 67.7 | 68.4 | 67.6 | 7459 |
| 1715358600 | 67.8 | -0.1 | -0.15 | 67.9 | 68.2 | 67.4 | 5739 |
| 1715272200 | 67.9 | 1 | 1.49 | 66.9 | 67.9 | 66.9 | 11734 |
| 1715185800 | 66.9 | 0.1 | 0.15 | 67 | 67.2 | 66.3 | 19137 |
| 1715099400 | 66.8 | 0.4 | 0.60 | 66.599999 | 67.2 | 66.599999 | 21187 |
| 1715013000 | 66.4 | 0 | 0.00 | 66.5 | 66.8 | 66.4 | 14446 |
| 1714753800 | 66.4 | 0.3 | 0.45 | 66.099999 | 66.599999 | 65.599999 | 10550 |
| 1714667400 | 66.099999 | 0.5 | 0.76 | 65.9 | 66.2 | 65.599999 | 5091 |
| 1714494600 | 65.599999 | -0.6 | -0.91 | 66.099999 | 66.3 | 65.3 | 8243 |
| 1714408200 | 66.2 | 0.9 | 1.38 | 65.4 | 66.2 | 64.8 | 9821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
