News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.33 | -10.2488814318 | 71.52 | 73.05 | 63.29 | 3151 | 65.55055037 | DE |
| 4 | -7.48 | -10.4367238733 | 71.67 | 74.37 | 63.29 | 2314 | 69.4903415 | DE |
| 12 | 0.37 | 0.57975556252 | 63.82 | 75.849999 | 63.29 | 2489 | 69.99198257 | DE |
| 26 | 14.425 | 28.9862353059 | 49.765 | 75.849999 | 48.8 | 4879 | 59.48866616 | DE |
| 52 | 25.320001 | 65.1402152081 | 38.869999 | 75.849999 | 34.244999 | 3107 | 57.65548083 | DE |
| 156 | 9.58 | 17.54257462 | 54.61 | 75.849999 | 34.244999 | 1874 | 56.06045999 | DE |
| 260 | 17.595 | 37.7615623994 | 46.595 | 75.849999 | 26.855 | 1396 | 54.2654935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 63.92 | 0.63 | 1.00 | 65.04 | 65.19 | 63.76 | 2004 |
| 1721334360 | 63.29 | -2.35 | -3.58 | 66.459998 | 66.849999 | 63.29 | 5694 |
| 1721248020 | 65.64 | -5.36 | -7.55 | 70.01 | 70.27 | 65.64 | 8049 |
| 1721161560 | 71 | -1.05 | -1.46 | 71.709999 | 71.959999 | 71 | 564 |
| 1721075160 | 72.05 | 0.33 | 0.46 | 72.93 | 73.05 | 72.05 | 476 |
| 1720815960 | 71.72 | -0.2 | -0.28 | 71.52 | 72.5 | 70.8 | 970 |
| 1720729560 | 71.92 | -2.36 | -3.18 | 74.349999 | 74.37 | 71.14 | 2887 |
| 1720643220 | 74.28 | 1.45 | 1.99 | 72.319999 | 74.28 | 72.319999 | 1116 |
| 1720556760 | 72.83 | 0.72 | 1.00 | 73.03 | 73.37 | 71.93 | 1635 |
| 1720470360 | 72.11 | 0.67 | 0.94 | 71.489999 | 72.739999 | 71.31 | 1643 |
| 1720211220 | 71.44 | -0.74 | -1.03 | 72.28 | 72.319999 | 71.44 | 323 |
| 1720124820 | 72.18 | 0.2 | 0.28 | 72.19 | 72.19 | 71.77 | 522 |
| 1720038420 | 71.98 | -0.01 | -0.01 | 72.9 | 72.989999 | 71.98 | 600 |
| 1719952020 | 71.989999 | 0.88 | 1.24 | 70.53 | 72 | 70.53 | 562 |
| 1719865620 | 71.11 | 0.27 | 0.38 | 71.58 | 71.58 | 69.4 | 1020 |
| 1719606420 | 70.84 | -1.36 | -1.88 | 72.349999 | 73.01 | 70.84 | 2316 |
| 1719520020 | 72.2 | 1.78 | 2.53 | 69.2 | 72.2 | 68 | 7978 |
| 1719433620 | 70.42 | -1.18 | -1.65 | 71.58 | 72.53 | 70.42 | 4517 |
| 1719347160 | 71.599999 | 1.6 | 2.29 | 70.58 | 71.79 | 70.43 | 653 |
| 1719260820 | 70 | -0.32 | -0.46 | 70.709999 | 71.29 | 69.83 | 2863 |
| 1719001620 | 70.319999 | -1.02 | -1.43 | 71.67 | 71.67 | 70.12 | 1899 |
| 1718915160 | 71.34 | -3.47 | -4.64 | 74.989999 | 75.65 | 71.099999 | 5214 |
| 1718828820 | 74.81 | 0.25 | 0.34 | 74.989999 | 74.989999 | 74.41 | 2019 |
| 1718742360 | 74.56 | 0.1 | 0.13 | 74.89 | 75.849999 | 74.3 | 4037 |
| 1718656020 | 74.459999 | 1.12 | 1.53 | 73.38 | 74.64 | 72.44 | 9365 |
| 1718396820 | 73.34 | -1.32 | -1.77 | 74.01 | 74.87 | 72.22 | 11074 |
| 1718310420 | 74.66 | 1.87 | 2.57 | 74.16 | 74.739999 | 73.26 | 2805 |
| 1718224020 | 72.79 | 1.5 | 2.10 | 70.959999 | 73.69 | 70.959999 | 1367 |
| 1718137620 | 71.29 | -0.18 | -0.25 | 71.92 | 72.05 | 70.849999 | 4507 |
| 1718051220 | 71.47 | 1.58 | 2.26 | 70 | 71.47 | 68.95 | 632 |
| 1717792020 | 69.89 | 0.41 | 0.59 | 69.459999 | 70 | 68.4 | 1566 |
| 1717705620 | 69.48 | -1.32 | -1.86 | 70.36 | 70.73 | 69.14 | 3401 |
| 1717619220 | 70.8 | 2.86 | 4.21 | 67.75 | 70.8 | 67.75 | 382 |
| 1717532820 | 67.94 | -0.52 | -0.76 | 68.26 | 68.42 | 67.61 | 791 |
| 1717446420 | 68.459999 | -0.52 | -0.75 | 69.849999 | 70.349999 | 68.459999 | 1188 |
| 1717187220 | 68.98 | -0.59 | -0.85 | 68.81 | 69.709999 | 67 | 1706 |
| 1717100820 | 69.569999 | -1.73 | -2.43 | 71.5 | 72 | 69.099999 | 1830 |
| 1717014420 | 71.3 | 1.31 | 1.87 | 69.59 | 71.61 | 68.8 | 4628 |
| 1716928020 | 69.989999 | 1.4 | 2.04 | 69.03 | 70.2 | 69.03 | 1640 |
| 1716841560 | 68.59 | -0.44 | -0.64 | 68.63 | 69.31 | 68.349999 | 1220 |
| 1716582420 | 69.03 | 0.5 | 0.73 | 68.31 | 69.72 | 68.31 | 2831 |
| 1716496020 | 68.53 | 1.17 | 1.74 | 69.45 | 70.55 | 68.53 | 2031 |
| 1716409620 | 67.36 | -0.82 | -1.20 | 67.849999 | 68.459999 | 67.36 | 1425 |
| 1716323160 | 68.18 | -0.01 | -0.01 | 67.599999 | 68.599999 | 65.4 | 4367 |
| 1716236760 | 68.19 | 1.68 | 2.53 | 66.73 | 68.2 | 66.36 | 262 |
| 1715977620 | 66.51 | -2.44 | -3.54 | 67.66 | 68.26 | 66.51 | 614 |
| 1715891220 | 68.95 | -0.09 | -0.13 | 69.989999 | 69.989999 | 68.95 | 1416 |
| 1715804820 | 69.04 | 1.8 | 2.68 | 67.9 | 69.47 | 67.3 | 3990 |
| 1715718420 | 67.239999 | 1.48 | 2.25 | 66.08 | 67.239999 | 65.45 | 2016 |
| 1715631960 | 65.76 | -1.06 | -1.59 | 66.51 | 67.09 | 65.43 | 1398 |
| 1715372820 | 66.819998 | -0.42 | -0.62 | 67.48 | 67.94 | 66.7 | 905 |
| 1715286420 | 67.239999 | 0.15 | 0.22 | 67.239999 | 67.43 | 66.31 | 488 |
| 1715200020 | 67.09 | 0.16 | 0.24 | 66.23 | 67.09 | 65.2 | 1332 |
| 1715113620 | 66.93 | -0.17 | -0.25 | 67.69 | 67.72 | 66.459998 | 1603 |
| 1715027220 | 67.099999 | 1.43 | 2.18 | 66.25 | 68.3 | 65.61 | 6177 |
| 1714768020 | 65.67 | 0.6 | 0.92 | 65.26 | 65.67 | 65.26 | 805 |
| 1714681560 | 65.069998 | -1.48 | -2.22 | 66.069998 | 66.58 | 63.71 | 1147 |
| 1714508820 | 66.55 | 1.92 | 2.97 | 65.54 | 66.55 | 64.54 | 1100 |
| 1714422420 | 64.629999 | -1.37 | -2.08 | 66.769999 | 67.28 | 64.629999 | 1312 |
| 1714163220 | 66 | 1.15 | 1.77 | 63.82 | 66.14 | 63.3 | 5988 |
| 1714076820 | 64.849999 | 0 | 0.00 | 63.5 | 65.019999 | 61.07 | 3591 |
| 1713990420 | 64.849999 | -0.39 | -0.60 | 67.349999 | 67.5 | 64 | 3871 |
| 1713903960 | 65.239999 | 1.69 | 2.66 | 63.09 | 65.66 | 62.44 | 4513 |
| 1713817560 | 63.55 | 1.78 | 2.88 | 62.59 | 63.55 | 60.95 | 1769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
