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 | -1.270001 | -1.73166212163 | 73.34 | 74.569999 | 71 | 1103 | 73.18791402 | DE |
| 4 | -8.260001 | -10.2825855845 | 80.33 | 83.069999 | 65.01 | 1247 | 71.44199564 | DE |
| 12 | -18.050001 | -20.0288515313 | 90.12 | 90.12 | 65.01 | 930 | 78.6253371 | DE |
| 26 | -4.610001 | -6.01199921753 | 76.68 | 93.16 | 65.01 | 779 | 81.09031967 | DE |
| 52 | -3.350001 | -4.44179395386 | 75.42 | 93.16 | 65.01 | 805 | 78.44532015 | DE |
| 156 | -56.730001 | -44.0450318323 | 128.8 | 141.38 | 53.19 | 572 | 75.62508685 | DE |
| 260 | -10.940001 | -13.1791362486 | 83.01 | 141.38 | 49.455 | 431 | 77.14954949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 73.64 | 1.64 | 2.28 | 72.4 | 73.64 | 72.4 | 571 |
| 1724358420 | 72 | -1.9 | -2.57 | 73.59 | 73.97 | 72 | 663 |
| 1724271960 | 73.9 | 2.02 | 2.81 | 72 | 74.099999 | 71 | 1886 |
| 1724185560 | 71.88 | -1.67 | -2.27 | 74.44 | 74.569999 | 71.83 | 1006 |
| 1724099220 | 73.55 | 0.1 | 0.14 | 73.34 | 73.55 | 72.81 | 1387 |
| 1723840020 | 73.45 | -0.3 | -0.41 | 74.06 | 76.5 | 73.209999 | 3254 |
| 1723753620 | 73.75 | 3.12 | 4.42 | 71.41 | 74.16 | 70.75 | 2030 |
| 1723667160 | 70.63 | -0.8 | -1.12 | 72.18 | 72.18 | 69.92 | 512 |
| 1723580760 | 71.43 | 2.08 | 3.00 | 70.69 | 71.43 | 69.739999 | 1006 |
| 1723494360 | 69.349999 | -0.41 | -0.59 | 70.4 | 70.47 | 69.12 | 841 |
| 1723235220 | 69.76 | -0.1 | -0.14 | 70.989999 | 71.33 | 68.79 | 1303 |
| 1723148820 | 69.86 | 3.5 | 5.27 | 66.04 | 70.45 | 65.51 | 1238 |
| 1723062360 | 66.36 | -3.63 | -5.19 | 68.599999 | 70.5 | 66.349999 | 1148 |
| 1722975960 | 69.989999 | 3.06 | 4.57 | 69.349999 | 69.989999 | 68.23 | 1906 |
| 1722889620 | 66.93 | -1.79 | -2.60 | 69 | 69.17 | 65.01 | 2920 |
| 1722630360 | 68.72 | -8.9 | -11.47 | 74.79 | 74.79 | 68.72 | 1874 |
| 1722544020 | 77.62 | -4.69 | -5.70 | 82.87 | 83.069999 | 77.53 | 476 |
| 1722457560 | 82.31 | 2.35 | 2.94 | 81.849999 | 82.4 | 81.3 | 330 |
| 1722371220 | 79.959999 | -1.44 | -1.77 | 81.94 | 82.27 | 79.959999 | 36 |
| 1722284760 | 81.4 | 1.18 | 1.47 | 80.33 | 82.03 | 80.3 | 556 |
| 1722025620 | 80.22 | -0.46 | -0.57 | 78.91 | 80.22 | 78.64 | 304 |
| 1721939160 | 80.68 | 0.97 | 1.22 | 81.31 | 81.31 | 76.11 | 4863 |
| 1721852820 | 79.709999 | -3.57 | -4.29 | 82.209999 | 82.42 | 79.709999 | 1045 |
| 1721766420 | 83.28 | -1.14 | -1.35 | 84.33 | 84.819999 | 83.03 | 510 |
| 1721679960 | 84.42 | 1.63 | 1.97 | 82.349999 | 84.42 | 82.349999 | 537 |
| 1721420760 | 82.79 | -0.31 | -0.37 | 83.93 | 84.64 | 82.25 | 558 |
| 1721334360 | 83.099999 | -1.58 | -1.87 | 85.55 | 87.5 | 83.099999 | 1539 |
| 1721248020 | 84.68 | -0.84 | -0.98 | 86.25 | 88.04 | 84.17 | 1640 |
| 1721161560 | 85.52 | 0.16 | 0.19 | 85.09 | 85.52 | 84.04 | 330 |
| 1721075160 | 85.36 | 0.28 | 0.33 | 84.989999 | 85.69 | 84.58 | 396 |
| 1720815960 | 85.08 | -0.82 | -0.95 | 84.75 | 85.8 | 84.239999 | 135 |
| 1720729560 | 85.9 | -2.73 | -3.08 | 87.61 | 87.61 | 85.9 | 908 |
| 1720643220 | 88.63 | 2.28 | 2.64 | 85.25 | 88.71 | 85.25 | 476 |
| 1720556760 | 86.35 | 0.1 | 0.12 | 86.06 | 86.81 | 86.06 | 119 |
| 1720470360 | 86.25 | 0.27 | 0.31 | 84.709999 | 86.41 | 84.709999 | 169 |
| 1720211220 | 85.98 | -0.84 | -0.97 | 86.76 | 86.99 | 85.63 | 1042 |
| 1720124820 | 86.82 | -0.17 | -0.20 | 86.99 | 86.99 | 86.44 | 155 |
| 1720038420 | 86.99 | 1.09 | 1.27 | 86.22 | 86.99 | 86.22 | 554 |
| 1719952020 | 85.9 | 0.79 | 0.93 | 84.33 | 86.39 | 84.33 | 528 |
| 1719865620 | 85.11 | -0.59 | -0.69 | 85.72 | 85.72 | 84.34 | 623 |
| 1719606420 | 85.7 | 2.98 | 3.60 | 83.62 | 86 | 83.62 | 960 |
| 1719520020 | 82.72 | -0.72 | -0.86 | 83.72 | 84.4 | 82.72 | 192 |
| 1719433620 | 83.44 | 0.14 | 0.17 | 83.98 | 84.14 | 83.44 | 423 |
| 1719347160 | 83.3 | -1.13 | -1.34 | 82.83 | 83.68 | 82.83 | 62 |
| 1719260820 | 84.43 | -1.33 | -1.55 | 85.349999 | 85.94 | 84.34 | 167 |
| 1719001620 | 85.76 | 2.93 | 3.54 | 82.92 | 85.8 | 82.92 | 752 |
| 1718915160 | 82.83 | -3.74 | -4.32 | 87.04 | 87.93 | 82.819999 | 677 |
| 1718828820 | 86.57 | 1.24 | 1.45 | 87.56 | 89 | 86.57 | 1643 |
| 1718742360 | 85.33 | 0.69 | 0.82 | 84.58 | 85.33 | 84 | 992 |
| 1718656020 | 84.64 | -0.97 | -1.13 | 85.19 | 85.83 | 84 | 503 |
| 1718396820 | 85.61 | -1.06 | -1.22 | 86.5 | 86.68 | 85.45 | 4252 |
| 1718310420 | 86.67 | 0.17 | 0.20 | 87.68 | 87.68 | 86.05 | 500 |
| 1718224020 | 86.5 | -0.41 | -0.47 | 87.01 | 88.73 | 86.5 | 349 |
| 1718137620 | 86.91 | -0.81 | -0.92 | 87.86 | 87.87 | 86.72 | 540 |
| 1718051220 | 87.72 | 1.97 | 2.30 | 85.47 | 87.8 | 85 | 1560 |
| 1717792020 | 85.75 | 0.74 | 0.87 | 86.08 | 86.08 | 85.569999 | 141 |
| 1717705620 | 85.01 | -2.15 | -2.47 | 86.97 | 87.31 | 85.01 | 738 |
| 1717619220 | 87.16 | 0.62 | 0.72 | 87.12 | 87.31 | 86.43 | 257 |
| 1717532820 | 86.54 | -0.91 | -1.04 | 87.97 | 87.97 | 86.54 | 536 |
| 1717446420 | 87.45 | 0.41 | 0.47 | 90.12 | 90.12 | 86.58 | 536 |
| 1717187220 | 87.04 | -2 | -2.25 | 88.3 | 88.79 | 87.04 | 542 |
| 1717100820 | 89.04 | -0.37 | -0.41 | 87.97 | 89.16 | 87.53 | 742 |
| 1717014420 | 89.41 | -1.04 | -1.15 | 89.93 | 90.14 | 87.97 | 1870 |
| 1716928020 | 90.45 | -1.03 | -1.13 | 91.19 | 91.19 | 90.07 | 1370 |
| 1716841560 | 91.48 | 0.46 | 0.51 | 90.94 | 91.48 | 90.44 | 555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
