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 | -1.05 | -1.68 | 62.5 | 64.05 | 58.95 | 549191 | 61.19478012 | DE |
| 4 | -2.75 | -4.28348909657 | 64.2 | 66.75 | 58.1 | 1334854 | 62.37500966 | DE |
| 12 | -4.35 | -6.61094224924 | 65.8 | 67.3 | 49.52 | 2194665 | 57.37197095 | DE |
| 26 | -20.95 | -25.4247572816 | 82.4 | 90.9 | 49.2 | 1807576 | 60.63070883 | DE |
| 52 | -33.55 | -35.3157894737 | 95 | 100.6 | 49.2 | 1642683 | 71.28371454 | DE |
| 156 | -246.55 | -80.0487012987 | 308 | 313 | 49.2 | 2057574 | 103.88984695 | DE |
| 260 | -100.55 | -62.0679012346 | 162 | 494 | 49.2 | 1668328 | 150.05355824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 61.45 | 1 | 1.65 | 61.45 | 62.3 | 58.95 | 876500 |
| 1735839000 | 60.45 | -0.7 | -1.14 | 64.05 | 64.05 | 59.95 | 694667 |
| 1735666200 | 61.15 | 0.55 | 0.91 | 60.9 | 61.85 | 60.9 | 146170 |
| 1735579800 | 60.6 | -2.5 | -3.96 | 60.1 | 63.1 | 59.95 | 823767 |
| 1735320600 | 63.1 | 1.85 | 3.02 | 62.5 | 63.7 | 62.05 | 532159 |
| 1735061400 | 61.25 | 1 | 1.66 | 61 | 62.65 | 61 | 258080 |
| 1734975000 | 60.25 | -0.7 | -1.15 | 58.1 | 61.95 | 58.1 | 807736 |
| 1734715800 | 60.95 | -1.25 | -2.01 | 62.9 | 63.4 | 60.4 | 2291542 |
| 1734629400 | 62.2 | 0.2 | 0.32 | 60.85 | 62.9 | 60.75 | 1394929 |
| 1734543000 | 62 | -0.35 | -0.56 | 64.9 | 64.9 | 61.8 | 9966794 |
| 1734456600 | 62.35 | -1 | -1.58 | 61.5 | 63.9 | 61.5 | 683141 |
| 1734370200 | 63.35 | -1.7 | -2.61 | 65.4 | 65.4 | 63 | 758789 |
| 1734111000 | 65.05 | 0.35 | 0.54 | 66 | 66 | 64.25 | 389240 |
| 1734024600 | 64.7 | -0.4 | -0.61 | 65.25 | 65.599999 | 63.6 | 955693 |
| 1733938200 | 65.099999 | 0.15 | 0.23 | 66 | 66 | 63.8 | 1040769 |
| 1733851800 | 64.95 | 0.6 | 0.93 | 64.349999 | 65.95 | 63.85 | 518599 |
| 1733765400 | 64.349999 | -1.05 | -1.61 | 66.2 | 66.75 | 64.3 | 607372 |
| 1733506200 | 65.4 | 1.65 | 2.59 | 64.2 | 65.65 | 63.75 | 823067 |
| 1733419800 | 63.75 | -0.95 | -1.47 | 61.7 | 65.55 | 61.7 | 1016629 |
| 1733333400 | 64.7 | -0.8 | -1.22 | 65.05 | 66.849999 | 64.7 | 1062910 |
| 1733247000 | 65.5 | 2.25 | 3.56 | 63 | 66.3 | 63 | 961658 |
| 1733160600 | 63.25 | 2.05 | 3.35 | 62.5 | 63.95 | 60 | 1423829 |
| 1732901400 | 61.2 | 4.75 | 8.41 | 58.5 | 61.85 | 56.1 | 2054601 |
| 1732815000 | 56.45 | 2.05 | 3.77 | 52.4 | 56.75 | 52.4 | 1033755 |
| 1732728600 | 54.4 | -0.6 | -1.09 | 57.6 | 57.6 | 53.4 | 786803 |
| 1732642200 | 55 | 1.6 | 3.00 | 55.9 | 57.1 | 54.6 | 895644 |
| 1732555800 | 53.4 | -1.25 | -2.29 | 52.2 | 55.8 | 52.2 | 18520100 |
| 1732296600 | 54.65 | 3.75 | 7.37 | 52.55 | 56.25 | 51 | 1976432 |
| 1732210200 | 50.9 | -0.2 | -0.39 | 51.75 | 51.75 | 49.52 | 1360299 |
| 1732123800 | 51.1 | -1.3 | -2.48 | 54.75 | 54.75 | 50.1 | 1629573 |
| 1732037400 | 52.4 | -1.35 | -2.51 | 53.95 | 54.45 | 51.15 | 1750238 |
| 1731951000 | 53.75 | -2.65 | -4.70 | 55 | 57.15 | 53.1 | 1082044 |
| 1731691800 | 56.4 | -1.85 | -3.18 | 55.9 | 58.05 | 55.9 | 1777562 |
| 1731605400 | 58.25 | -0.5 | -0.85 | 61.5 | 61.5 | 56.95 | 514480 |
| 1731519000 | 58.75 | -0.6 | -1.01 | 56.55 | 60.05 | 56.55 | 6525888 |
| 1731432600 | 59.35 | -2.9 | -4.66 | 63 | 63 | 58.55 | 1052346 |
| 1731346200 | 62.25 | 2 | 3.32 | 60.95 | 62.65 | 59.65 | 622675 |
| 1731087000 | 60.25 | -0.7 | -1.15 | 59.2 | 61.95 | 59.2 | 689751 |
| 1731000600 | 60.95 | -0.5 | -0.81 | 61.05 | 62.5 | 59.3 | 1634729 |
| 1730914200 | 61.45 | 1.9 | 3.19 | 61.65 | 62.95 | 59.7 | 1364834 |
| 1730827800 | 59.55 | -2.25 | -3.64 | 62 | 62.1 | 58.75 | 744785 |
| 1730741400 | 61.8 | -0.6 | -0.96 | 62.65 | 63.5 | 60.5 | 1313549 |
| 1730482200 | 62.4 | 0.75 | 1.22 | 62.25 | 62.55 | 60.3 | 1046433 |
| 1730395800 | 61.65 | 2.45 | 4.14 | 61.95 | 62.9 | 59 | 3282375 |
| 1730309400 | 59.2 | 6.25 | 11.80 | 55.45 | 60.3 | 52.45 | 8846537 |
| 1730223000 | 52.95 | -0.35 | -0.66 | 52.95 | 54.1 | 52.55 | 696035 |
| 1730136600 | 53.3 | 1.65 | 3.19 | 51.5 | 54.1 | 51.5 | 1030218 |
| 1729873800 | 51.65 | -0.7 | -1.34 | 51.55 | 52.75 | 51.55 | 889745 |
| 1729787400 | 52.35 | -1.65 | -3.06 | 52 | 56.55 | 52 | 11730072 |
| 1729701000 | 54 | 2 | 3.85 | 50.55 | 54.7 | 50.55 | 921158 |
| 1729614600 | 52 | -1.65 | -3.08 | 51.6 | 53.65 | 51.4 | 1036556 |
| 1729528200 | 53.65 | -3.65 | -6.37 | 56.75 | 58.2 | 52.5 | 2892348 |
| 1729269000 | 57.3 | 0 | 0.00 | 60 | 61.1 | 57 | 2056605 |
| 1729182600 | 57.3 | 2.8 | 5.14 | 57.05 | 58.4 | 54.5 | 7084475 |
| 1729096200 | 54.5 | -0.35 | -0.64 | 57.45 | 57.45 | 54.05 | 1542196 |
| 1729009800 | 54.85 | -0.8 | -1.44 | 57.05 | 57.4 | 53.5 | 2505888 |
| 1728923400 | 55.65 | -9.35 | -14.38 | 61 | 61 | 54.5 | 4426449 |
| 1728664200 | 65 | 0.35 | 0.54 | 65.8 | 67.3 | 64.599999 | 621159 |
| 1728577800 | 64.65 | -0.95 | -1.45 | 66.349999 | 67 | 63.8 | 846185 |
| 1728491400 | 65.599999 | -1.3 | -1.94 | 67 | 67.8 | 64.5 | 791014 |
| 1728405000 | 66.9 | 1.7 | 2.61 | 68 | 68 | 64.2 | 841345 |
| 1728318600 | 65.2 | -0.55 | -0.84 | 62.8 | 66.099999 | 62.8 | 657855 |
| 1728059400 | 65.75 | 1.8 | 2.81 | 65 | 66.599999 | 64.7 | 632921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
