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 | -1.345 | -2.02468764113 | 66.43 | 66.66 | 62.03 | 508253 | 64.41266924 | DE |
| 4 | -2.365 | -3.50630096368 | 67.45 | 68.86 | 48 | 430665 | 66.28987898 | DE |
| 12 | 0.685 | 1.06366459627 | 64.4 | 69 | 48 | 327406 | 65.11571503 | DE |
| 26 | 1.435 | 2.25451688924 | 63.65 | 90.01 | 48 | 307542 | 65.51887119 | DE |
| 52 | -1.835 | -2.74208009564 | 66.92 | 90.01 | 48 | 355257 | 63.89117201 | DE |
| 156 | -15.255 | -18.9880507842 | 80.34 | 98 | 48 | 407673 | 66.92673393 | DE |
| 260 | -2.985 | -4.38519171441 | 68.07 | 98 | 48 | 419906 | 72.38754376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 64.42 | 0.44 | 0.69 | 64.16 | 64.93 | 63.45 | 343310 |
| 1741842900 | 63.98 | 0.88 | 1.39 | 63.51 | 64.97 | 63.51 | 545627 |
| 1741756500 | 63.1 | -2.15 | -3.30 | 64.5 | 64.72 | 62.03 | 754466 |
| 1741670100 | 65.25 | -1.06 | -1.60 | 66.14 | 66.19 | 65.01 | 452473 |
| 1741583700 | 66.31 | 0.42 | 0.64 | 66.43 | 66.66 | 65.709999 | 445391 |
| 1741324500 | 65.89 | -0.38 | -0.57 | 65.95 | 66.43 | 65.569999 | 342292 |
| 1741238100 | 66.269999 | -0.49 | -0.73 | 66.28 | 66.58 | 65.879999 | 348983 |
| 1741151700 | 66.76 | -0.2 | -0.30 | 67.2 | 67.64 | 65.64 | 343161 |
| 1741065300 | 66.959999 | -0.59 | -0.87 | 67.19 | 67.66 | 66.599999 | 337806 |
| 1740978900 | 67.55 | 0.83 | 1.24 | 67.47 | 67.62 | 66.66 | 319666 |
| 1740719700 | 66.72 | -0.58 | -0.86 | 66.7 | 67.5 | 66.4 | 870821 |
| 1740633300 | 67.3 | -0.09 | -0.13 | 67.28 | 67.66 | 66.66 | 213189 |
| 1740546900 | 67.39 | 1.08 | 1.63 | 66.11 | 67.48 | 65.7 | 334881 |
| 1740460500 | 66.31 | 0.21 | 0.32 | 65.47 | 66.54 | 65.33 | 292436 |
| 1740374100 | 66.099999 | 0.02 | 0.03 | 65.3 | 66.64 | 65.06 | 349668 |
| 1740114900 | 66.08 | -2.27 | -3.32 | 66.379999 | 68 | 48 | 458687 |
| 1740028500 | 68.35 | 0.53 | 0.78 | 68.76 | 68.86 | 67.81 | 511130 |
| 1739942100 | 67.82 | -0.2 | -0.29 | 68.21 | 68.23 | 67.46 | 474485 |
| 1739855700 | 68.02 | -0.07 | -0.10 | 68 | 68.25 | 67.36 | 450910 |
| 1739769300 | 68.09 | 0.8 | 1.19 | 67.45 | 68.19 | 66.765 | 423924 |
| 1739510100 | 67.29 | 0.67 | 1.01 | 66.099999 | 68.14 | 66.05 | 444799 |
| 1739423700 | 66.62 | 3.52 | 5.58 | 64.8 | 68.99 | 64.79 | 977273 |
| 1739337300 | 63.1 | 0.28 | 0.45 | 62.34 | 63.165 | 62.09 | 306037 |
| 1739250900 | 62.82 | 0.44 | 0.71 | 62.21 | 63.105 | 62.15 | 203428 |
| 1739164500 | 62.38 | -0.02 | -0.03 | 62.41 | 62.65 | 62.115 | 194724 |
| 1738905300 | 62.4 | 0.25 | 0.40 | 62.2 | 62.76 | 62 | 167503 |
| 1738818900 | 62.15 | 0.69 | 1.12 | 62.09 | 62.47 | 61.68 | 204847 |
| 1738732500 | 61.46 | -0.76 | -1.22 | 61.9 | 62.25 | 61.42 | 339957 |
| 1738646100 | 62.22 | 0.14 | 0.23 | 62.1 | 62.67 | 62.02 | 284649 |
| 1738559700 | 62.08 | -1.31 | -2.07 | 62.58 | 62.775 | 62.03 | 303253 |
| 1738300500 | 63.39 | 0.72 | 1.14 | 62.68 | 63.59 | 62.545 | 343576 |
| 1738214100 | 62.675 | 0.27 | 0.44 | 62.25 | 62.85 | 62.25 | 204823 |
| 1738127700 | 62.4 | 1.75 | 2.89 | 61.1 | 62.57 | 60.99 | 405940 |
| 1738041300 | 60.65 | -3.11 | -4.88 | 62.8 | 62.88 | 60.2 | 773964 |
| 1737695700 | 63.76 | -0.16 | -0.25 | 63.67 | 64.64 | 63.67 | 405071 |
| 1737609300 | 63.92 | -0.75 | -1.16 | 64.44 | 64.83 | 63.91 | 307304 |
| 1737522900 | 64.67 | -0.12 | -0.19 | 64.69 | 65.319999 | 64.45 | 256686 |
| 1737436500 | 64.79 | -0.45 | -0.69 | 65.349999 | 65.5 | 64.62 | 168078 |
| 1737350100 | 65.239999 | 0.32 | 0.49 | 64.849999 | 65.28 | 64.72 | 164859 |
| 1737090900 | 64.92 | 0.31 | 0.48 | 64.9 | 68.01 | 61 | 182569 |
| 1737004500 | 64.61 | 0.19 | 0.30 | 65.34 | 65.709999 | 64.61 | 282051 |
| 1736918100 | 64.415 | -0.02 | -0.02 | 64.29 | 64.87 | 64.25 | 251034 |
| 1736831700 | 64.43 | 0.46 | 0.72 | 64.2 | 64.55 | 64.019999 | 149321 |
| 1736745300 | 63.97 | -0.94 | -1.45 | 64.78 | 64.78 | 63.68 | 214963 |
| 1736486100 | 64.91 | -0.03 | -0.05 | 65.349999 | 65.545 | 64.62 | 152695 |
| 1736399700 | 64.94 | -0.33 | -0.51 | 65.37 | 65.37 | 64.349999 | 264274 |
| 1736313300 | 65.269999 | -0.25 | -0.38 | 64.599999 | 65.879999 | 63.95 | 382306 |
| 1736226900 | 65.519999 | 0.55 | 0.85 | 65.569999 | 65.68 | 64.68 | 232566 |
| 1736140500 | 64.97 | -0.42 | -0.64 | 65.55 | 69 | 64.97 | 184622 |
| 1735881300 | 65.39 | 0.03 | 0.05 | 65.3 | 65.65 | 65.129999 | 190773 |
| 1735794900 | 65.36 | 0.29 | 0.45 | 64.92 | 65.59 | 64.9 | 89238 |
| 1735617660 | 65.066 | -0.63 | -0.96 | 65.14 | 65.629999 | 64.95 | 123904 |
| 1735535700 | 65.7 | -0.45 | -0.68 | 66.45 | 66.489999 | 65.23 | 162186 |
| 1735276500 | 66.15 | 0.12 | 0.18 | 65.83 | 66.66 | 65.83 | 126117 |
| 1735014060 | 66.03 | 0.31 | 0.47 | 65.3 | 66.099999 | 65.18 | 88840 |
| 1734930900 | 65.72 | 1.3 | 2.02 | 64.4 | 65.86 | 64.4 | 187202 |
| 1734671700 | 64.42 | -1.22 | -1.86 | 65.5 | 90.01 | 62.01 | 778230 |
| 1734585300 | 65.64 | -1.96 | -2.90 | 66.45 | 66.7 | 65.25 | 601926 |
| 1734498900 | 67.6 | 0.56 | 0.84 | 66.849999 | 67.64 | 66.849999 | 243082 |
| 1734412500 | 67.035 | -0.24 | -0.35 | 67.35 | 70 | 66.68 | 311263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
