News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 1.44 | 62.5 | 64.1 | 60.2 | 283190 | 62.06134698 | DE |
| 4 | 2.7 | 4.44810543657 | 60.7 | 66.1 | 59.2 | 492647 | 61.89717985 | DE |
| 12 | 0.8 | 1.27795527157 | 62.6 | 66.9 | 59.2 | 526859 | 62.79210911 | DE |
| 26 | -1 | -1.55279503106 | 64.4 | 74 | 54.4 | 521399 | 63.42314811 | DE |
| 52 | -23.6 | -27.1264367816 | 87 | 88.9 | 54.4 | 603522 | 70.76605467 | DE |
| 156 | -80.2 | -55.8495821727 | 143.6 | 192.2 | 54.4 | 503649 | 111.30384049 | DE |
| 260 | -97.1 | -60.4984423676 | 160.5 | 192.2 | 54.4 | 498336 | 118.29184982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 63.4 | -0.2 | -0.31 | 63.4 | 64.099999 | 62.2 | 248813 |
| 1738863000 | 63.6 | 0.8 | 1.27 | 62.9 | 64 | 62.5 | 173581 |
| 1738776600 | 62.8 | 1.2 | 1.95 | 61.9 | 63.3 | 61.9 | 411885 |
| 1738690200 | 61.6 | 0.8 | 1.32 | 62 | 62 | 60.2 | 213060 |
| 1738603800 | 60.8 | -1.1 | -1.78 | 61.1 | 61.3 | 60.2 | 339461 |
| 1738344600 | 61.9 | -1.3 | -2.06 | 62.5 | 63.3 | 61.3 | 277962 |
| 1738258200 | 63.2 | 1.7 | 2.76 | 61.4 | 63.2 | 61.4 | 241272 |
| 1738171800 | 61.5 | 1.9 | 3.19 | 59.5 | 63.8 | 59.5 | 470236 |
| 1738085400 | 59.6 | -1.4 | -2.30 | 61 | 61.4 | 59.2 | 493040 |
| 1737999000 | 61 | -1.4 | -2.24 | 63.3 | 63.9 | 61 | 3139225 |
| 1737739800 | 62.4 | 1.1 | 1.79 | 61.7 | 63.4 | 61.7 | 624113 |
| 1737653400 | 61.3 | -0.1 | -0.16 | 61.1 | 62.3 | 60.8 | 287030 |
| 1737567000 | 61.4 | -0.4 | -0.65 | 61.1 | 62.4 | 61.1 | 274768 |
| 1737480600 | 61.8 | -2.1 | -3.29 | 64 | 64 | 61.1 | 365078 |
| 1737394200 | 63.9 | -1.3 | -1.99 | 64.8 | 65.099999 | 63.9 | 420089 |
| 1737135000 | 65.2 | 0.2 | 0.31 | 64.9 | 66.099999 | 64.9 | 292114 |
| 1737048600 | 65 | 0.3 | 0.46 | 65 | 65.2 | 63.8 | 363367 |
| 1736962200 | 64.7 | 3.1 | 5.03 | 62.9 | 64.9 | 62.1 | 513356 |
| 1736875800 | 61.6 | 0.1 | 0.16 | 61.5 | 62.7 | 61.3 | 208144 |
| 1736789400 | 61.5 | 1.5 | 2.50 | 61 | 62.4 | 59.6 | 481197 |
| 1736530200 | 60 | -0.7 | -1.15 | 60.7 | 61.2 | 59.4 | 263960 |
| 1736443800 | 60.7 | -0.8 | -1.30 | 61.4 | 62.1 | 60.5 | 446767 |
| 1736357400 | 61.5 | -2.5 | -3.91 | 64 | 64.099999 | 61.3 | 353949 |
| 1736271000 | 64 | -0.4 | -0.62 | 65 | 65.2 | 63.2 | 440955 |
| 1736184600 | 64.4 | 0.3 | 0.47 | 65 | 65.2 | 63 | 473705 |
| 1735925400 | 64.099999 | -0.4 | -0.62 | 64.599999 | 65.599999 | 63.2 | 293085 |
| 1735839000 | 64.5 | 0.5 | 0.78 | 64.599999 | 64.599999 | 62.6 | 320527 |
| 1735666200 | 64 | 1.4 | 2.24 | 62.7 | 64.099999 | 62.7 | 159991 |
| 1735579800 | 62.6 | -0.5 | -0.79 | 64 | 64 | 62.1 | 167499 |
| 1735320600 | 63.1 | 0 | 0.00 | 63.2 | 64.599999 | 62.9 | 231216 |
| 1735061400 | 63.1 | 2.1 | 3.44 | 62.6 | 63.7 | 61.1 | 310800 |
| 1734975000 | 61 | -0.1 | -0.16 | 62 | 62.3 | 60.3 | 449931 |
| 1734715800 | 61.1 | -0.4 | -0.65 | 61 | 63.4 | 60 | 5706126 |
| 1734629400 | 61.5 | -1.7 | -2.69 | 63.1 | 63.2 | 60.4 | 965821 |
| 1734543000 | 63.2 | -1.2 | -1.86 | 65 | 65 | 62.7 | 576546 |
| 1734456600 | 64.4 | 0.7 | 1.10 | 62.4 | 64.8 | 62.4 | 390014 |
| 1734370200 | 63.7 | 1.2 | 1.92 | 63 | 63.9 | 61.8 | 1054283 |
| 1734111000 | 62.5 | -2.5 | -3.85 | 64.8 | 65 | 62.5 | 743455 |
| 1734024600 | 65 | -0.4 | -0.61 | 66.7 | 66.7 | 64.2 | 535396 |
| 1733938200 | 65.4 | 0 | 0.00 | 66.8 | 66.8 | 64 | 456011 |
| 1733851800 | 65.4 | -0.2 | -0.30 | 66.5 | 66.5 | 64.599999 | 367194 |
| 1733765400 | 65.599999 | 1 | 1.55 | 64.599999 | 66.2 | 64.2 | 469579 |
| 1733506200 | 64.599999 | 0 | 0.00 | 64.2 | 65.5 | 64 | 359801 |
| 1733419800 | 64.599999 | -0.7 | -1.07 | 65.9 | 66 | 64.5 | 1028704 |
| 1733333400 | 65.3 | 0.6 | 0.93 | 65 | 66.4 | 64.8 | 364506 |
| 1733247000 | 64.7 | -0.6 | -0.92 | 66 | 66 | 64.3 | 343747 |
| 1733160600 | 65.3 | -0.2 | -0.31 | 65.5 | 66.4 | 64.8 | 485795 |
| 1732901400 | 65.5 | -0.2 | -0.30 | 65.7 | 66.4 | 65 | 205422 |
| 1732815000 | 65.7 | 0.1 | 0.15 | 65.599999 | 66.2 | 64.7 | 344745 |
| 1732728600 | 65.599999 | 0.2 | 0.31 | 66 | 66.4 | 65.599999 | 236599 |
| 1732642200 | 65.4 | -1 | -1.51 | 66.8 | 66.8 | 64.9 | 373115 |
| 1732555800 | 66.4 | 1 | 1.53 | 64 | 66.9 | 64 | 462528 |
| 1732296600 | 65.4 | 1.3 | 2.03 | 64.5 | 66 | 63.1 | 217715 |
| 1732210200 | 64.099999 | -0.2 | -0.31 | 64.4 | 65 | 63.3 | 182687 |
| 1732123800 | 64.3 | -0.1 | -0.16 | 64.4 | 64.7 | 63.2 | 241623 |
| 1732037400 | 64.4 | 0.2 | 0.31 | 64 | 65.2 | 63.6 | 164616 |
| 1731951000 | 64.2 | -0.6 | -0.93 | 63.7 | 65.9 | 62 | 300326 |
| 1731691800 | 64.8 | 2.2 | 3.51 | 62.6 | 65.3 | 62.6 | 262400 |
| 1731605400 | 62.6 | 1.1 | 1.79 | 62.2 | 63.4 | 60.4 | 217495 |
| 1731519000 | 61.5 | 1.9 | 3.19 | 60.2 | 62.8 | 60.2 | 470707 |
| 1731432600 | 59.6 | 0 | 0.00 | 59.6 | 60 | 58.5 | 693233 |
| 1731346200 | 59.6 | -0.3 | -0.50 | 60.2 | 60.6 | 59.6 | 3401944 |
| 1731087000 | 59.9 | -1.7 | -2.76 | 61.5 | 61.5 | 59.7 | 457670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
