News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.335570469799 | 59.6 | 61 | 58.7 | 341310 | 59.94928086 | DE |
| 4 | 1.2 | 2.0618556701 | 58.2 | 61 | 54.5 | 641990 | 57.53616717 | DE |
| 12 | -2.4 | -3.88349514563 | 61.8 | 62.4 | 54.5 | 643438 | 58.97025696 | DE |
| 26 | -2.5 | -4.03877221325 | 61.9 | 67 | 54.5 | 707345 | 61.77625436 | DE |
| 52 | 4.5 | 8.19672131148 | 54.9 | 67 | 54.5 | 681097 | 60.45857493 | DE |
| 156 | -34 | -36.4025695931 | 93.4 | 96.8 | 42.25 | 828025 | 62.96326457 | DE |
| 260 | -38.6 | -39.387755102 | 98 | 114 | 42.25 | 737093 | 75.84368167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 59.4 | -0.3 | -0.50 | 60.9 | 60.9 | 59 | 369714 |
| 1739813400 | 59.7 | -0.4 | -0.67 | 59.8 | 60 | 59.6 | 227777 |
| 1739554200 | 60.1 | 1.1 | 1.86 | 60.4 | 60.4 | 59.5 | 425593 |
| 1739467800 | 59 | -1.5 | -2.48 | 60.5 | 60.6 | 59 | 282133 |
| 1739381400 | 60.5 | 0.5 | 0.83 | 61 | 61 | 58.7 | 442704 |
| 1739295000 | 60 | 0.9 | 1.52 | 59.6 | 60.6 | 58.9 | 328344 |
| 1739208600 | 59.1 | 0.5 | 0.85 | 59.1 | 60.4 | 58.9 | 295193 |
| 1738949400 | 58.6 | -0.9 | -1.51 | 58.9 | 60.9 | 58.1 | 593772 |
| 1738863000 | 59.5 | 0.5 | 0.85 | 57.7 | 60.3 | 57.7 | 573225 |
| 1738776600 | 59 | 1 | 1.72 | 59 | 59 | 57.6 | 630998 |
| 1738690200 | 58 | 0 | 0.00 | 57.7 | 58.1 | 57.5 | 606551 |
| 1738603800 | 58 | -0.6 | -1.02 | 57.8 | 58 | 57.7 | 320562 |
| 1738344600 | 58.6 | 0.6 | 1.03 | 57.8 | 59 | 57.4 | 989768 |
| 1738258200 | 58 | 1.3 | 2.29 | 56.9 | 58 | 56.9 | 689772 |
| 1738171800 | 56.7 | 0.1 | 0.18 | 56.5 | 56.7 | 55.9 | 428757 |
| 1738085400 | 56.6 | 0.7 | 1.25 | 56.4 | 56.6 | 56 | 860236 |
| 1737999000 | 55.9 | -0.4 | -0.71 | 55.9 | 56.2 | 55.2 | 1076770 |
| 1737739800 | 56.3 | -0.1 | -0.18 | 56 | 57 | 55 | 687527 |
| 1737653400 | 56.4 | 1.4 | 2.55 | 56 | 56.4 | 54.9 | 1172008 |
| 1737567000 | 55 | -2 | -3.51 | 58.4 | 58.4 | 54.5 | 1386344 |
| 1737480600 | 57 | -1.2 | -2.06 | 58.2 | 58.3 | 57 | 821769 |
| 1737394200 | 58.2 | -1 | -1.69 | 59.5 | 59.6 | 58.2 | 368221 |
| 1737135000 | 59.2 | -0.6 | -1.00 | 59.8 | 59.8 | 58.9 | 423211 |
| 1737048600 | 59.8 | 0 | 0.00 | 61.1 | 61.1 | 58.8 | 643861 |
| 1736962200 | 59.8 | 1.4 | 2.40 | 58.1 | 59.8 | 58 | 506304 |
| 1736875800 | 58.4 | -0.1 | -0.17 | 60 | 60 | 57.6 | 671613 |
| 1736789400 | 58.5 | 0.5 | 0.86 | 57.8 | 58.6 | 57.1 | 345309 |
| 1736530200 | 58 | 0.2 | 0.35 | 59.5 | 59.5 | 57.2 | 566070 |
| 1736443800 | 57.8 | 0.6 | 1.05 | 59.1 | 59.1 | 56 | 464263 |
| 1736357400 | 57.2 | -0.8 | -1.38 | 57.9 | 58 | 56.4 | 529658 |
| 1736271000 | 58 | -0.2 | -0.34 | 58.2 | 58.8 | 58 | 380322 |
| 1736184600 | 58.2 | -1.3 | -2.18 | 59.5 | 59.7 | 58.2 | 464415 |
| 1735925400 | 59.5 | -1.3 | -2.14 | 62 | 62 | 59.5 | 501683 |
| 1735839000 | 60.8 | 1.4 | 2.36 | 58.9 | 61.2 | 58.9 | 269290 |
| 1735666200 | 59.4 | 0.5 | 0.85 | 59 | 59.8 | 58.9 | 196755 |
| 1735579800 | 58.9 | -0.8 | -1.34 | 59 | 59 | 58 | 109385 |
| 1735320600 | 59.7 | -0.8 | -1.32 | 61 | 61 | 58.7 | 326917 |
| 1735061400 | 60.5 | 2.4 | 4.13 | 57.8 | 60.9 | 57.8 | 267206 |
| 1734975000 | 58.1 | 0.2 | 0.35 | 57.8 | 58.4 | 57 | 656138 |
| 1734715800 | 57.9 | 0.3 | 0.52 | 57.6 | 58.3 | 57.4 | 1075105 |
| 1734629400 | 57.6 | -1.2 | -2.04 | 59.5 | 59.5 | 57.6 | 1126824 |
| 1734543000 | 58.8 | -0.8 | -1.34 | 59.8 | 59.8 | 58.5 | 655125 |
| 1734456600 | 59.6 | 0.3 | 0.51 | 61 | 61.9 | 59.3 | 595086 |
| 1734370200 | 59.3 | -1 | -1.66 | 60 | 60.5 | 59.1 | 384548 |
| 1734111000 | 60.3 | 1.1 | 1.86 | 59.2 | 60.8 | 59.2 | 414863 |
| 1734024600 | 59.2 | -0.8 | -1.33 | 60 | 61.3 | 59.1 | 546164 |
| 1733938200 | 60 | -0.4 | -0.66 | 60.2 | 60.6 | 60 | 482455 |
| 1733851800 | 60.4 | 0 | 0.00 | 60.5 | 60.9 | 60.1 | 710981 |
| 1733765400 | 60.4 | -0.1 | -0.17 | 60.8 | 61 | 60.2 | 537016 |
| 1733506200 | 60.5 | -0.1 | -0.17 | 61.2 | 61.2 | 60.4 | 1212465 |
| 1733419800 | 60.6 | -0.2 | -0.33 | 60.7 | 60.7 | 60.1 | 381806 |
| 1733333400 | 60.8 | 0.5 | 0.83 | 60.3 | 60.9 | 60.3 | 423780 |
| 1733247000 | 60.3 | -0.1 | -0.17 | 62 | 62 | 60 | 2007716 |
| 1733160600 | 60.4 | -0.8 | -1.31 | 61 | 61.2 | 60 | 1608378 |
| 1732901400 | 61.2 | -0.1 | -0.16 | 60 | 61.5 | 60 | 366177 |
| 1732815000 | 61.3 | -0.8 | -1.29 | 60.8 | 61.7 | 60.8 | 335227 |
| 1732728600 | 62.1 | 0.7 | 1.14 | 61.6 | 62.2 | 60.9 | 2270426 |
| 1732642200 | 61.4 | -0.6 | -0.97 | 61.8 | 62.4 | 61.4 | 1011398 |
| 1732555800 | 62 | 0.5 | 0.81 | 62 | 62.2 | 61.4 | 1717884 |
| 1732296600 | 61.5 | 0.8 | 1.32 | 61 | 62 | 60.9 | 2249210 |
| 1732210200 | 60.7 | -0.7 | -1.14 | 60.7 | 60.7 | 58.8 | 2452240 |
| 1732123800 | 61.4 | -0.2 | -0.32 | 61 | 62 | 61 | 400926 |
| 1732037400 | 61.6 | -0.5 | -0.81 | 62.9 | 62.9 | 61.2 | 363517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
