News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -0.877893056664 | 62.65 | 64.2 | 62.3 | 2075141 | 64.01176596 | DE |
| 4 | -0.4 | -0.64 | 62.5 | 65.8 | 59.7 | 2796053 | 63.48972788 | DE |
| 12 | -7.5 | -10.775862069 | 69.6 | 70.8 | 59.7 | 2261513 | 64.62556034 | DE |
| 26 | 4.31 | 7.45803772279 | 57.79 | 71.5 | 55.98 | 2458824 | 63.92324655 | DE |
| 52 | 7.31 | 13.3418507027 | 54.79 | 71.5 | 53.13 | 2609453 | 62.5431331 | DE |
| 156 | 24.655 | 65.8432367472 | 37.445 | 71.5 | 34.655 | 3883193 | 52.7984834 | DE |
| 260 | 13.685 | 28.2660332542 | 48.415 | 71.5 | 20.72 | 4256676 | 45.52690667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 62.1 | -1.05 | -1.66 | 62.1 | 62.1 | 62.1 | 8509965 |
| 1721406600 | 63.15 | 0.75 | 1.20 | 63.15 | 63.15 | 63.15 | 157298 |
| 1721320200 | 62.4 | -1.8 | -2.80 | 62.4 | 62.4 | 62.4 | 313346 |
| 1721233800 | 64.2 | 1.9 | 3.05 | 64.2 | 64.2 | 64.2 | 9194381 |
| 1721147400 | 62.3 | -0.35 | -0.56 | 62.3 | 62.3 | 62.3 | 349489 |
| 1721061000 | 62.65 | -2.25 | -3.47 | 62.65 | 62.65 | 62.65 | 361191 |
| 1720801800 | 64.9 | 2.05 | 3.26 | 64.9 | 64.9 | 64.9 | 119251 |
| 1720715400 | 62.85 | -0.4 | -0.63 | 62.85 | 62.85 | 62.85 | 270127 |
| 1720629000 | 63.25 | 0.15 | 0.24 | 60.3 | 63.25 | 60.3 | 346295 |
| 1720542600 | 63.1 | -1.8 | -2.77 | 63.1 | 63.1 | 63.1 | 640204 |
| 1720456200 | 64.9 | -0.3 | -0.46 | 64.9 | 64.9 | 64.9 | 2721834 |
| 1720197000 | 65.2 | -0.6 | -0.91 | 65.2 | 65.2 | 65.2 | 2122356 |
| 1720110600 | 65.8 | 2.45 | 3.87 | 65.8 | 65.8 | 65.8 | 172424 |
| 1720024200 | 63.35 | -0.7 | -1.09 | 63.35 | 63.35 | 63.35 | 1380835 |
| 1719937800 | 64.05 | 0.55 | 0.87 | 64.05 | 64.05 | 64.05 | 11050447 |
| 1719851400 | 63.5 | 1.35 | 2.17 | 63.5 | 63.5 | 63.5 | 290298 |
| 1719592200 | 62.15 | 0.2 | 0.32 | 59.7 | 65 | 59.7 | 437128 |
| 1719505800 | 61.95 | 0 | 0.00 | 61.95 | 61.95 | 61.95 | 346532 |
| 1719419400 | 61.95 | -0.95 | -1.51 | 61.95 | 61.95 | 61.95 | 2723315 |
| 1719333000 | 62.9 | 0.4 | 0.64 | 62.9 | 62.9 | 62.9 | 22634635 |
| 1719246600 | 62.5 | -0.45 | -0.71 | 62.5 | 62.5 | 62.5 | 289676 |
| 1718987400 | 62.95 | 0.5 | 0.80 | 62.95 | 62.95 | 62.95 | 839714 |
| 1718901000 | 62.45 | 0.55 | 0.89 | 62.45 | 62.45 | 62.45 | 1038039 |
| 1718814600 | 61.9 | -0.9 | -1.43 | 61.9 | 61.9 | 61.9 | 10406808 |
| 1718728200 | 62.8 | 0.75 | 1.21 | 64.9 | 65.4 | 60 | 1849901 |
| 1718641800 | 62.05 | 0.85 | 1.39 | 62.05 | 62.05 | 62.05 | 403906 |
| 1718382600 | 61.2 | -1.15 | -1.84 | 61.2 | 61.2 | 61.2 | 698017 |
| 1718296200 | 62.35 | -4.55 | -6.80 | 62.8 | 62.8 | 62.35 | 241152 |
| 1718209800 | 66.9 | 1.95 | 3.00 | 66.9 | 66.9 | 66.9 | 6522153 |
| 1718123400 | 64.95 | -0.5 | -0.76 | 64.95 | 64.95 | 64.95 | 2106530 |
| 1718037000 | 65.45 | 0 | 0.00 | 65.45 | 65.45 | 65.45 | 23417973 |
| 1717777800 | 65.45 | 0.1 | 0.15 | 65.45 | 65.45 | 65.45 | 720802 |
| 1717691400 | 65.349999 | 0.45 | 0.69 | 65.349999 | 65.349999 | 65.349999 | 344291 |
| 1717605000 | 64.9 | -2.3 | -3.42 | 64.9 | 64.9 | 64.9 | 508747 |
| 1717518600 | 67.2 | 1.25 | 1.90 | 67.2 | 67.2 | 67.2 | 796045 |
| 1717432200 | 65.95 | 0.75 | 1.15 | 66.7 | 69 | 65.95 | 779356 |
| 1717173000 | 65.2 | -1.25 | -1.88 | 65.2 | 65.2 | 65.2 | 1998500 |
| 1717086600 | 66.45 | 0.75 | 1.14 | 68.1 | 68.1 | 66.45 | 428799 |
| 1717000200 | 65.7 | -0.55 | -0.83 | 65.7 | 65.7 | 65.7 | 172631 |
| 1716913800 | 66.25 | 0.3 | 0.45 | 66.25 | 66.25 | 66.25 | 158582 |
| 1716568200 | 65.95 | 0.2 | 0.30 | 65.95 | 65.95 | 65.95 | 223115 |
| 1716481800 | 65.75 | 0.45 | 0.69 | 65.75 | 65.75 | 65.75 | 542607 |
| 1716395400 | 65.3 | -1.2 | -1.80 | 65.3 | 65.3 | 65.3 | 348206 |
| 1716309000 | 66.5 | -0.75 | -1.12 | 69.4 | 69.6 | 63.3 | 2058564 |
| 1716222600 | 67.25 | 0.25 | 0.37 | 70.8 | 70.8 | 67.25 | 187440 |
| 1715963400 | 67 | 0.6 | 0.90 | 67 | 67 | 67 | 594393 |
| 1715877000 | 66.4 | -1 | -1.48 | 67.099999 | 67.099999 | 63.2 | 2501973 |
| 1715790600 | 67.4 | -1.05 | -1.53 | 67.4 | 67.4 | 67.4 | 3851124 |
| 1715704200 | 68.45 | -0.35 | -0.51 | 68.45 | 68.45 | 68.45 | 973144 |
| 1715617800 | 68.8 | 0.05 | 0.07 | 68.8 | 68.8 | 68.8 | 2000047 |
| 1715358600 | 68.75 | 0.3 | 0.44 | 65.7 | 68.75 | 65.7 | 332011 |
| 1715272200 | 68.45 | 2.55 | 3.87 | 67.8 | 68.45 | 67.8 | 1274921 |
| 1715185800 | 65.9 | -1.2 | -1.79 | 65.9 | 65.9 | 65.9 | 194070 |
| 1715099400 | 67.099999 | 0.95 | 1.44 | 67 | 67.099999 | 67 | 61638 |
| 1714753800 | 66.15 | -0.5 | -0.75 | 66.15 | 66.15 | 66.15 | 220248 |
| 1714667400 | 66.65 | -2.75 | -3.96 | 66.65 | 66.65 | 66.65 | 1701169 |
| 1714581000 | 69.4 | 2 | 2.97 | 69.4 | 69.4 | 69.4 | 112087 |
| 1714494600 | 67.4 | -2.2 | -3.16 | 67.4 | 67.4 | 67.4 | 2948850 |
| 1714408200 | 69.6 | 0 | 0.00 | 69.6 | 69.6 | 69.6 | 1689112 |
| 1714149000 | 69.6 | 1.5 | 2.20 | 69.6 | 69.6 | 69.6 | 645589 |
| 1714062600 | 68.1 | 0.3 | 0.44 | 71 | 71 | 68.1 | 5830989 |
| 1713976200 | 67.8 | -0.05 | -0.07 | 71.5 | 71.5 | 67.8 | 242724 |
| 1713889800 | 67.85 | 0.05 | 0.07 | 67.85 | 67.85 | 67.85 | 1971699 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
