News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 1.78082191781 | 51.1 | 52.33 | 50.8 | 5611951 | 51.89299799 | DE |
| 4 | -3.2 | -5.79605143996 | 55.21 | 55.74 | 50.8 | 5134655 | 53.43360844 | DE |
| 12 | -6.08 | -10.4665174729 | 58.09 | 63.48 | 50.8 | 4264722 | 56.70513776 | DE |
| 26 | -9.42 | -15.334527104 | 61.43 | 65.88 | 50.8 | 3690398 | 59.16436438 | DE |
| 52 | -10.57 | -16.8903803132 | 62.58 | 70.11 | 50.8 | 3669768 | 60.9685873 | DE |
| 156 | 7.065 | 15.7192123707 | 44.945 | 70.11 | 43.6 | 4995458 | 55.30213681 | DE |
| 260 | 2.56 | 5.17694641052 | 49.45 | 70.11 | 21.12 | 5936333 | 46.05913883 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 52.01 | 0.16 | 0.31 | 52 | 52.33 | 51.93 | 1155606 |
| 1734975000 | 51.85 | -0.04 | -0.08 | 51.92 | 52.03 | 51.6 | 2821732 |
| 1734715800 | 51.89 | -0.04 | -0.08 | 51.44 | 51.91 | 51.16 | 10645228 |
| 1734629400 | 51.93 | -0.27 | -0.52 | 52 | 52.22 | 51.77 | 4861317 |
| 1734543000 | 52.2 | 0.52 | 1.01 | 51.67 | 52.21 | 51.58 | 3934904 |
| 1734456600 | 51.68 | -0.61 | -1.17 | 51.1 | 51.96 | 50.8 | 5796575 |
| 1734370200 | 52.29 | -1.07 | -2.01 | 53.15 | 53.26 | 52.17 | 4393180 |
| 1734111000 | 53.36 | -0.01 | -0.02 | 53.41 | 53.91 | 53.11 | 4275545 |
| 1734024600 | 53.37 | -0.11 | -0.21 | 53.97 | 54.07 | 53.31 | 4771486 |
| 1733938200 | 53.48 | -0.87 | -1.60 | 53.74 | 54.34 | 53.29 | 5966852 |
| 1733851800 | 54.35 | -0.61 | -1.11 | 54.5 | 54.94 | 54.3 | 5329581 |
| 1733765400 | 54.96 | 0.73 | 1.35 | 54.27 | 55.32 | 54.26 | 4923269 |
| 1733506200 | 54.23 | 0.17 | 0.31 | 54.24 | 54.85 | 53.93 | 4636178 |
| 1733419800 | 54.06 | 0.12 | 0.22 | 54.15 | 54.96 | 54.02 | 5524197 |
| 1733333400 | 53.94 | -0.2 | -0.37 | 54.28 | 54.39 | 53.67 | 5472383 |
| 1733247000 | 54.14 | 0.34 | 0.63 | 54.03 | 54.7 | 53.88 | 5489271 |
| 1733160600 | 53.8 | -1.17 | -2.13 | 54.21 | 54.8 | 53.68 | 6001028 |
| 1732901400 | 54.97 | 0.75 | 1.38 | 53.98 | 54.98 | 53.9 | 4550048 |
| 1732815000 | 54.22 | 0.12 | 0.22 | 53.95 | 54.37 | 53.95 | 3278989 |
| 1732728600 | 54.1 | -0.83 | -1.51 | 54.7 | 54.72 | 53.68 | 5264130 |
| 1732642200 | 54.93 | -0.95 | -1.70 | 55.21 | 55.74 | 54.93 | 4757200 |
| 1732555800 | 55.88 | -1.21 | -2.12 | 57.05 | 57.39 | 55.88 | 7524531 |
| 1732296600 | 57.09 | -0.09 | -0.16 | 57.27 | 57.64 | 56.51 | 4700961 |
| 1732210200 | 57.18 | -0.19 | -0.33 | 57.09 | 57.52 | 56.82 | 3143357 |
| 1732123800 | 57.37 | -0.1 | -0.17 | 57.48 | 57.77 | 57.26 | 3083203 |
| 1732037400 | 57.47 | -0.63 | -1.08 | 57.71 | 58.32 | 56.93 | 3912361 |
| 1731951000 | 58.1 | 0.59 | 1.03 | 57.63 | 58.23 | 57.43 | 2868832 |
| 1731691800 | 57.51 | 0.36 | 0.63 | 56.89 | 58.09 | 56.69 | 3875740 |
| 1731605400 | 57.15 | 1.43 | 2.57 | 56.75 | 57.45 | 56.49 | 4959955 |
| 1731519000 | 55.72 | 0 | 0.00 | 55.72 | 55.72 | 55.72 | 0 |
| 1731432600 | 55.72 | -1.44 | -2.52 | 57.03 | 57.05 | 55.44 | 5104044 |
| 1731346200 | 57.16 | 0.32 | 0.56 | 57.15 | 57.46 | 57.04 | 3669304 |
| 1731087000 | 56.84 | -0.9 | -1.56 | 57.87 | 57.96 | 56.77 | 3327420 |
| 1731000600 | 57.74 | 0.17 | 0.30 | 57.79 | 58.18 | 57.74 | 3786884 |
| 1730914200 | 57.57 | -0.72 | -1.24 | 58.11 | 58.86 | 56.93 | 5487030 |
| 1730827800 | 58.29 | 0.21 | 0.36 | 58 | 58.37 | 57.76 | 2835429 |
| 1730741400 | 58.08 | 0.18 | 0.31 | 58 | 58.44 | 57.91 | 2756060 |
| 1730482200 | 57.9 | 0.5 | 0.87 | 57.53 | 58.7 | 57.53 | 3746239 |
| 1730395800 | 57.4 | -1.74 | -2.94 | 58.1 | 58.38 | 57.17 | 6129258 |
| 1730309400 | 59.14 | -0.26 | -0.44 | 59 | 59.57 | 58.93 | 3561327 |
| 1730223000 | 59.4 | -0.33 | -0.55 | 60 | 60.42 | 59.36 | 3257456 |
| 1730136600 | 59.73 | -0.54 | -0.90 | 59.68 | 59.73 | 58.74 | 3820320 |
| 1729873800 | 60.27 | 0.19 | 0.32 | 59.86 | 60.46 | 59.75 | 2461132 |
| 1729787400 | 60.08 | 0.07 | 0.12 | 60.32 | 60.99 | 59.88 | 2676298 |
| 1729701000 | 60.01 | -0.24 | -0.40 | 59.98 | 60.44 | 59.81 | 2983862 |
| 1729614600 | 60.25 | 0.31 | 0.52 | 59.95 | 60.38 | 59.68 | 2594467 |
| 1729528200 | 59.94 | 0.28 | 0.47 | 59.5 | 60.39 | 59.5 | 2818310 |
| 1729269000 | 59.66 | -0.12 | -0.20 | 59.81 | 60.49 | 59.54 | 3161920 |
| 1729182600 | 59.78 | 0.37 | 0.62 | 59.46 | 60.32 | 59.43 | 3102289 |
| 1729096200 | 59.41 | -0.08 | -0.13 | 59.81 | 60.46 | 59.41 | 4297202 |
| 1729009800 | 59.49 | -3 | -4.80 | 60.56 | 60.56 | 59.25 | 7458044 |
| 1728923400 | 62.49 | 0.12 | 0.19 | 62.22 | 62.77 | 62.16 | 2279185 |
| 1728664200 | 62.37 | -0.04 | -0.06 | 62.44 | 62.63 | 62.06 | 2518382 |
| 1728577800 | 62.41 | 0.43 | 0.69 | 62.23 | 62.69 | 62.01 | 3050825 |
| 1728491400 | 61.98 | -0.1 | -0.16 | 61.63 | 62.12 | 61.54 | 2584475 |
| 1728405000 | 62.08 | -1.2 | -1.90 | 63.02 | 63.24 | 61.92 | 3138382 |
| 1728318600 | 63.28 | 0.63 | 1.01 | 62.8 | 63.48 | 62.37 | 3710863 |
| 1728059400 | 62.65 | 1.13 | 1.84 | 61.97 | 63.04 | 61.6 | 4538190 |
| 1727973000 | 61.52 | 0.88 | 1.45 | 61.2 | 61.77 | 60.98 | 3953389 |
| 1727886600 | 60.64 | 1.33 | 2.24 | 60.18 | 61.47 | 60.17 | 5178446 |
| 1727800200 | 59.31 | 0.81 | 1.38 | 58.09 | 59.52 | 57.83 | 4963687 |
| 1727713800 | 58.5 | -0.65 | -1.10 | 59.61 | 59.64 | 58.21 | 5762846 |
| 1727454600 | 59.15 | -0.15 | -0.25 | 58.83 | 59.62 | 58.83 | 4691916 |
| 1727368200 | 59.3 | -1.41 | -2.32 | 59.31 | 59.57 | 58.25 | 7503258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
