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 | -3.1 | -5.11889035667 | 60.56 | 60.78 | 54.75 | 906 | 57.11941527 | DE |
| 4 | -11.02 | -16.0922897196 | 68.48 | 70.459999 | 54.75 | 1948 | 59.9493082 | DE |
| 12 | -15.029999 | -20.7338932368 | 72.489999 | 73.18 | 54.75 | 1318 | 64.1797663 | DE |
| 26 | 0.01 | 0.0174064403829 | 57.45 | 73.18 | 54.75 | 1253 | 64.28674148 | DE |
| 52 | -1.34 | -2.27891156463 | 58.8 | 73.18 | 46.08 | 1374 | 59.56794205 | DE |
| 156 | -4.34 | -7.02265372168 | 61.8 | 84.12 | 42.1 | 1346 | 60.19598668 | DE |
| 260 | 10.155 | 21.467075362 | 47.305 | 84.12 | 42.1 | 1291 | 60.17617467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723062360 | 56.86 | -1.27 | -2.18 | 58.06 | 58.45 | 56.86 | 837 |
| 1722975960 | 58.13 | 1.9 | 3.38 | 57.74 | 58.33 | 57.05 | 715 |
| 1722889620 | 56.23 | -2.42 | -4.13 | 57.15 | 57.39 | 54.75 | 2140 |
| 1722630360 | 58.65 | -0.31 | -0.53 | 58.38 | 58.73 | 57.4 | 478 |
| 1722544020 | 58.96 | -1.05 | -1.75 | 60.56 | 60.78 | 58.96 | 362 |
| 1722457560 | 60.01 | 0.34 | 0.57 | 59.9 | 60.03 | 59.78 | 594 |
| 1722371220 | 59.67 | -0.99 | -1.63 | 60.64 | 61.07 | 59.67 | 230 |
| 1722284760 | 60.66 | -1.18 | -1.91 | 61.78 | 61.78 | 60.31 | 3223 |
| 1722025620 | 61.84 | 1.94 | 3.24 | 61.67 | 61.84 | 61.26 | 465 |
| 1721939160 | 59.9 | -0.09 | -0.15 | 59.64 | 60.38 | 59.17 | 439 |
| 1721852820 | 59.99 | -0.4 | -0.66 | 60 | 60.69 | 59.44 | 3213 |
| 1721766420 | 60.39 | 1.23 | 2.08 | 59.01 | 60.78 | 59 | 394 |
| 1721679960 | 59.16 | 1.96 | 3.43 | 57.49 | 59.16 | 57.2 | 2418 |
| 1721420760 | 57.2 | 0.06 | 0.11 | 57.3 | 57.86 | 56.5 | 1043 |
| 1721334360 | 57.14 | 0.09 | 0.16 | 58.08 | 58.49 | 56.82 | 3245 |
| 1721248020 | 57.05 | -5.19 | -8.34 | 61.66 | 61.88 | 56 | 9742 |
| 1721161560 | 62.24 | -7.38 | -10.60 | 68.72 | 69.459999 | 62.24 | 5590 |
| 1721075160 | 69.62 | -0.23 | -0.33 | 69.65 | 69.68 | 67.599999 | 929 |
| 1720815960 | 69.849999 | -0.16 | -0.23 | 69.78 | 70.459999 | 69.72 | 1317 |
| 1720729560 | 70.01 | 0.88 | 1.27 | 68.48 | 70.17 | 68.45 | 1584 |
| 1720643220 | 69.13 | 0.56 | 0.82 | 68.569999 | 69.13 | 68.569999 | 836 |
| 1720556760 | 68.569999 | 0.4 | 0.59 | 67.33 | 69.19 | 67.33 | 1119 |
| 1720470360 | 68.17 | 0.54 | 0.80 | 67.12 | 69 | 67.12 | 1285 |
| 1720211220 | 67.63 | -1.17 | -1.70 | 68.56 | 68.9 | 67.63 | 2367 |
| 1720124820 | 68.8 | 0.07 | 0.10 | 68.84 | 68.91 | 68.569999 | 525 |
| 1720038420 | 68.73 | 0.16 | 0.23 | 68.64 | 69.29 | 68.13 | 368 |
| 1719952020 | 68.569999 | -0.04 | -0.06 | 67.95 | 68.66 | 67.91 | 716 |
| 1719865620 | 68.61 | -0.2 | -0.29 | 68.27 | 68.98 | 68.22 | 69 |
| 1719606420 | 68.81 | 0.74 | 1.09 | 69.15 | 69.16 | 68.81 | 536 |
| 1719520020 | 68.069999 | -0.63 | -0.92 | 68.13 | 68.87 | 67.849999 | 909 |
| 1719433620 | 68.7 | -0.23 | -0.33 | 68.8 | 69.489999 | 68.7 | 205 |
| 1719347160 | 68.93 | -0.85 | -1.22 | 69.15 | 69.79 | 68.64 | 2389 |
| 1719260820 | 69.78 | 1.24 | 1.81 | 68.819999 | 69.79 | 68.069999 | 1303 |
| 1719001620 | 68.54 | 0.54 | 0.79 | 68.27 | 68.54 | 67.64 | 886 |
| 1718915160 | 68 | 0 | 0.00 | 68.28 | 68.38 | 67.45 | 845 |
| 1718828820 | 68 | 0.48 | 0.71 | 67.52 | 68.15 | 67.52 | 169 |
| 1718742360 | 67.52 | 0.02 | 0.03 | 67.52 | 68.239999 | 67.52 | 597 |
| 1718656020 | 67.5 | -1.06 | -1.55 | 68.819999 | 68.819999 | 67.28 | 1047 |
| 1718396820 | 68.56 | 0.74 | 1.09 | 68.05 | 68.56 | 67.59 | 932 |
| 1718310420 | 67.819999 | -0.42 | -0.62 | 68.3 | 68.76 | 67.59 | 1868 |
| 1718224020 | 68.239999 | 0.34 | 0.50 | 68.06 | 69.19 | 68.06 | 480 |
| 1718137620 | 67.9 | -0.44 | -0.64 | 68.099999 | 68.88 | 67.9 | 741 |
| 1718051220 | 68.34 | -0.45 | -0.65 | 68.25 | 68.709999 | 68.01 | 543 |
| 1717792020 | 68.79 | 0.86 | 1.27 | 67.86 | 68.79 | 67.78 | 353 |
| 1717705620 | 67.93 | -0.07 | -0.10 | 68.5 | 68.69 | 67.93 | 328 |
| 1717619220 | 68 | 1.88 | 2.84 | 66.58 | 68 | 65.92 | 573 |
| 1717532820 | 66.12 | -0.26 | -0.39 | 66.65 | 66.76 | 65.879999 | 432 |
| 1717446420 | 66.379999 | 0.43 | 0.65 | 67.26 | 68.739999 | 66.379999 | 2457 |
| 1717187220 | 65.95 | 0.29 | 0.44 | 66.459998 | 66.65 | 65.569998 | 637 |
| 1717100820 | 65.66 | 0.57 | 0.88 | 65.099999 | 65.66 | 64.47 | 116 |
| 1717014420 | 65.09 | -0.38 | -0.58 | 65.29 | 65.39 | 64.89 | 376 |
| 1716928020 | 65.47 | -1.03 | -1.55 | 66.08 | 66.95 | 64.91 | 2069 |
| 1716841560 | 66.5 | -0.15 | -0.23 | 66.28 | 66.51 | 66.01 | 2147 |
| 1716582420 | 66.65 | 0.11 | 0.17 | 66.67 | 67.18 | 66.37 | 1683 |
| 1716496020 | 66.54 | -4.19 | -5.92 | 69.22 | 69.84 | 66.53 | 2513 |
| 1716409620 | 70.73 | -1.93 | -2.66 | 72.91 | 73.18 | 70.73 | 705 |
| 1716323160 | 72.66 | -0.02 | -0.03 | 71.95 | 72.86 | 71.87 | 2818 |
| 1716236760 | 72.68 | 0.16 | 0.22 | 72.81 | 72.81 | 71.959999 | 516 |
| 1715977620 | 72.52 | 0.48 | 0.67 | 72.14 | 72.55 | 71.55 | 584 |
| 1715891220 | 72.04 | 0.3 | 0.42 | 72.489999 | 72.959999 | 71.319999 | 1417 |
| 1715804820 | 71.739999 | 0.58 | 0.82 | 70.89 | 71.86 | 70.819999 | 1654 |
| 1715718420 | 71.16 | 1.47 | 2.11 | 68.92 | 71.3 | 68.91 | 553 |
| 1715631960 | 69.69 | -0.84 | -1.19 | 70.27 | 70.95 | 69.69 | 575 |
| 1715372820 | 70.53 | 0.38 | 0.54 | 70.599999 | 70.65 | 69.709999 | 871 |
| 1715286420 | 70.15 | -0.95 | -1.34 | 70.48 | 70.48 | 70.15 | 12 |
| 1715200020 | 71.099999 | 0.41 | 0.58 | 70.709999 | 71.099999 | 70.36 | 265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
