News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.149999 | 1.63817521368 | 70.2 | 71.95 | 69.4 | 2150 | 70.85421383 | DE |
| 4 | -0.200001 | -0.279526205451 | 71.55 | 74.5 | 68.9 | 2155 | 71.57355227 | DE |
| 12 | 2.25 | 3.25615055363 | 69.099999 | 75.5 | 67.55 | 2896 | 71.95651525 | DE |
| 26 | 12.129999 | 20.4829432624 | 59.22 | 75.5 | 54.52 | 2817 | 67.51633569 | DE |
| 52 | 3.429999 | 5.05005742049 | 67.92 | 75.5 | 51.12 | 30511 | 64.26456047 | DE |
| 156 | -41.200001 | -36.6059537983 | 112.55 | 113.6 | 42.31 | 145530 | 69.41361663 | DE |
| 260 | -25.700001 | -26.4811962906 | 97.05 | 117.24 | 42.31 | 160733 | 82.02004716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 71.65 | 0.8 | 1.13 | 70.849999 | 71.75 | 70.65 | 2898 |
| 1719433620 | 70.849999 | 0.9 | 1.29 | 70.849999 | 70.95 | 70.45 | 241 |
| 1719347160 | 69.95 | -0.9 | -1.27 | 71.349999 | 71.55 | 69.55 | 1515 |
| 1719260820 | 70.849999 | 1.2 | 1.72 | 69.75 | 71.2 | 69.4 | 5337 |
| 1719001620 | 69.65 | -0.55 | -0.78 | 70.2 | 70.9 | 69.65 | 758 |
| 1718915160 | 70.2 | -0.45 | -0.64 | 70.7 | 70.7 | 70.2 | 1397 |
| 1718828820 | 70.65 | -0.1 | -0.14 | 70.65 | 70.75 | 70.55 | 200 |
| 1718742360 | 70.75 | -0.5 | -0.70 | 70.65 | 71.3 | 69.7 | 1847 |
| 1718656020 | 71.25 | 1.25 | 1.79 | 71.05 | 71.4 | 70.4 | 1927 |
| 1718396820 | 70 | -3.55 | -4.83 | 73.5 | 73.5 | 68.9 | 3902 |
| 1718310420 | 73.55 | -0.45 | -0.61 | 73.9 | 74.099999 | 72.95 | 1866 |
| 1718224020 | 74 | 1.05 | 1.44 | 72.95 | 74.5 | 72.7 | 8802 |
| 1718137620 | 72.95 | 0.85 | 1.18 | 72.75 | 72.95 | 72.2 | 745 |
| 1718051220 | 72.099999 | 0.1 | 0.14 | 71.05 | 72.099999 | 71.05 | 484 |
| 1717792020 | 72 | 1.25 | 1.77 | 70.95 | 72 | 70.95 | 549 |
| 1717705620 | 70.75 | -1.15 | -1.60 | 72.25 | 73 | 70.75 | 4529 |
| 1717619220 | 71.9 | 1.35 | 1.91 | 71.5 | 72.15 | 70.9 | 1430 |
| 1717532820 | 70.55 | 0.3 | 0.43 | 70.9 | 71.099999 | 70.25 | 932 |
| 1717446420 | 70.25 | -0.75 | -1.06 | 71.45 | 71.45 | 70.25 | 2206 |
| 1717187220 | 71 | -0.5 | -0.70 | 71.55 | 71.7 | 70.25 | 1922 |
| 1717100820 | 71.5 | 0.25 | 0.35 | 71.2 | 71.5 | 70.5 | 1439 |
| 1717014420 | 71.25 | -0.4 | -0.56 | 71.9 | 71.9 | 71.05 | 930 |
| 1716928020 | 71.65 | -0.75 | -1.04 | 72.7 | 72.8 | 71.5 | 1014 |
| 1716841560 | 72.4 | -0.2 | -0.28 | 73.349999 | 73.349999 | 72.4 | 2540 |
| 1716582420 | 72.599999 | 0 | 0.00 | 72.65 | 72.849999 | 71.75 | 339 |
| 1716496020 | 72.599999 | 1 | 1.40 | 72.3 | 73.099999 | 71.849999 | 3553 |
| 1716409620 | 71.599999 | -2.3 | -3.11 | 73.8 | 73.8 | 71.55 | 4171 |
| 1716323160 | 73.9 | -0.5 | -0.67 | 74.349999 | 74.5 | 73.7 | 1112 |
| 1716236760 | 74.4 | 0.6 | 0.81 | 74.599999 | 74.849999 | 74.4 | 481 |
| 1715977620 | 73.8 | 0.05 | 0.07 | 73.8 | 74.599999 | 73.75 | 1249 |
| 1715891220 | 73.75 | -1.55 | -2.06 | 74.849999 | 75.5 | 73.75 | 7166 |
| 1715804820 | 75.3 | 2 | 2.73 | 73.95 | 75.5 | 73.95 | 11005 |
| 1715718420 | 73.3 | -1.35 | -1.81 | 74 | 74 | 72.3 | 9355 |
| 1715631960 | 74.65 | -0.25 | -0.33 | 74.65 | 75.05 | 74 | 5575 |
| 1715372820 | 74.9 | 0.75 | 1.01 | 74 | 74.9 | 73.9 | 2708 |
| 1715286420 | 74.15 | 1.15 | 1.58 | 73.5 | 74.25 | 73.5 | 3532 |
| 1715200020 | 73 | 3.65 | 5.26 | 70.5 | 73.849999 | 70.45 | 23509 |
| 1715113620 | 69.349999 | -0.45 | -0.64 | 69.25 | 69.9 | 68.7 | 2051 |
| 1715027220 | 69.8 | 0.5 | 0.72 | 68.8 | 69.9 | 68.8 | 2206 |
| 1714768020 | 69.3 | 0.5 | 0.73 | 68.8 | 69.349999 | 68.65 | 1283 |
| 1714681560 | 68.8 | -0.8 | -1.15 | 68.5 | 69.45 | 67.55 | 1363 |
| 1714508820 | 69.599999 | -0.2 | -0.29 | 70.4 | 70.65 | 69.599999 | 2511 |
| 1714422420 | 69.8 | -0.5 | -0.71 | 70.849999 | 70.849999 | 69.8 | 2065 |
| 1714163220 | 70.3 | 0.55 | 0.79 | 69.4 | 70.349999 | 69.4 | 1586 |
| 1714076820 | 69.75 | -0.8 | -1.13 | 70 | 70.4 | 68.75 | 2607 |
| 1713990420 | 70.55 | 0.05 | 0.07 | 70.95 | 71.349999 | 70.05 | 2125 |
| 1713903960 | 70.5 | -0.8 | -1.12 | 71.45 | 71.45 | 70.4 | 4991 |
| 1713817560 | 71.3 | 3.3 | 4.85 | 68.15 | 71.4 | 68.15 | 9370 |
| 1713558420 | 68 | -0.85 | -1.23 | 68 | 68.4 | 67.75 | 1610 |
| 1713472020 | 68.849999 | 0.35 | 0.51 | 68.8 | 69.5 | 68.349999 | 1007 |
| 1713385620 | 68.5 | -0.45 | -0.65 | 69.4 | 69.9 | 68.5 | 1023 |
| 1713299220 | 68.95 | -0.65 | -0.93 | 68.8 | 69.5 | 68.599999 | 1588 |
| 1713212820 | 69.599999 | 0.4 | 0.58 | 68.75 | 70.3 | 68.2 | 1988 |
| 1712953620 | 69.2 | -0.25 | -0.36 | 69.05 | 69.7 | 68.7 | 1287 |
| 1712867220 | 69.45 | 0.8 | 1.17 | 68.65 | 69.45 | 68 | 2235 |
| 1712780760 | 68.65 | -0.2 | -0.29 | 69.7 | 69.7 | 68.5 | 1419 |
| 1712694360 | 68.849999 | -0.3 | -0.43 | 69.7 | 69.7 | 68.75 | 1095 |
| 1712607960 | 69.15 | -0.5 | -0.72 | 69.95 | 70.099999 | 69.15 | 3281 |
| 1712348820 | 69.65 | -0.25 | -0.36 | 69.099999 | 69.9 | 69.099999 | 1130 |
| 1712262360 | 69.9 | -1 | -1.41 | 71.4 | 71.4 | 69.349999 | 2213 |
| 1712175960 | 70.9 | 1.1 | 1.58 | 70.849999 | 71.45 | 70.25 | 5041 |
| 1712089560 | 69.8 | 0 | 0.00 | 69.9 | 70.55 | 69.75 | 2159 |
| 1711661160 | 69.8 | -0.92 | -1.30 | 70.36 | 70.78 | 69.78 | 2302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
