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 | 0.84 | 1.39650872818 | 60.15 | 67.61 | 58.1 | 1704 | 61.37842451 | DE |
| 4 | -0.02 | -0.0327815112277 | 61.01 | 67.61 | 58.1 | 1429 | 59.99721501 | DE |
| 12 | -4.51 | -6.88549618321 | 65.5 | 67.61 | 58.1 | 922 | 61.8862606 | DE |
| 26 | 3.67 | 6.40265177948 | 57.32 | 67.61 | 56.04 | 822 | 61.81240151 | DE |
| 52 | 8.06 | 15.2276591725 | 52.93 | 67.61 | 51.92 | 575 | 60.37547428 | DE |
| 156 | 5.69 | 10.2893309222 | 55.3 | 67.61 | 51.92 | 561 | 60.26638285 | DE |
| 260 | 5.69 | 10.2893309222 | 55.3 | 67.61 | 51.92 | 561 | 60.26638285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 61.55 | 0 | 0.00 | 59.49 | 61.71 | 59.49 | 2742 |
| 1732640100 | 61.55 | 0.24 | 0.39 | 63.59 | 63.59 | 60.93 | 1008 |
| 1732553700 | 61.31 | -0.22 | -0.36 | 60.71 | 61.53 | 60.71 | 774 |
| 1732294500 | 61.53 | 1.01 | 1.67 | 62.16 | 62.16 | 60.75 | 2810 |
| 1732208100 | 60.52 | 1.38 | 2.33 | 60.15 | 60.68 | 60.02 | 1184 |
| 1732121700 | 59.14 | 0.48 | 0.82 | 59.49 | 59.57 | 59.14 | 1338 |
| 1732035300 | 58.66 | -0.15 | -0.26 | 58.63 | 58.88 | 58.31 | 1320 |
| 1731948900 | 58.81 | 0.43 | 0.74 | 58.87 | 59.02 | 58.4 | 2301 |
| 1731689700 | 58.38 | -0.91 | -1.53 | 60.25 | 60.25 | 58.38 | 1307 |
| 1731603300 | 59.29 | -0.21 | -0.35 | 60.06 | 60.14 | 59.16 | 944 |
| 1731516900 | 59.5 | -0.45 | -0.75 | 59.88 | 59.88 | 59.47 | 692 |
| 1731430500 | 59.95 | 0.05 | 0.08 | 60.12 | 60.14 | 59.6 | 2132 |
| 1731344100 | 59.9 | 0.16 | 0.27 | 62.04 | 62.04 | 59.78 | 2076 |
| 1731084900 | 59.74 | 0.51 | 0.86 | 59.3 | 59.74 | 59.2 | 916 |
| 1730998500 | 59.23 | -0.04 | -0.07 | 59.28 | 60.15 | 59.01 | 1386 |
| 1730912100 | 59.27 | -0.49 | -0.82 | 61.56 | 61.56 | 58.98 | 1737 |
| 1730825700 | 59.76 | 0.16 | 0.27 | 59.81 | 60.01 | 59.56 | 1595 |
| 1730739300 | 59.6 | -0.4 | -0.67 | 59.91 | 59.91 | 59.6 | 706 |
| 1730480100 | 60 | -0.55 | -0.91 | 60.25 | 60.71 | 60 | 652 |
| 1730393700 | 60.55 | -0.58 | -0.95 | 61.01 | 61.04 | 60.45 | 951 |
| 1730307300 | 61.13 | 0.07 | 0.11 | 60.78 | 61.13 | 60.37 | 1131 |
| 1730220900 | 61.06 | -0.69 | -1.12 | 62.26 | 62.26 | 61.06 | 733 |
| 1730134500 | 61.75 | -0.7 | -1.12 | 62.24 | 62.24 | 61.75 | 387 |
| 1729871700 | 62.45 | 0.01 | 0.02 | 62.45 | 62.57 | 61.82 | 787 |
| 1729785300 | 62.44 | -0.46 | -0.73 | 63.44 | 65.239999 | 62.39 | 1889 |
| 1729698900 | 62.9 | -1.17 | -1.83 | 63.51 | 63.51 | 62.31 | 688 |
| 1729612500 | 64.069999 | -0.75 | -1.16 | 64.59 | 64.59 | 64.069999 | 159 |
| 1729526100 | 64.819999 | 0.08 | 0.12 | 64.739999 | 65 | 64.739999 | 165 |
| 1729266900 | 64.739999 | 0.08 | 0.12 | 64.64 | 64.739999 | 64.209999 | 582 |
| 1729180500 | 64.66 | -0.25 | -0.39 | 65.05 | 65.15 | 64.66 | 1539 |
| 1729094100 | 64.91 | -0.02 | -0.03 | 64.83 | 64.91 | 64.44 | 1264 |
| 1729007700 | 64.93 | 0.76 | 1.18 | 64.76 | 64.93 | 64.4 | 330 |
| 1728921300 | 64.17 | 0.96 | 1.52 | 63.52 | 64.17 | 63.52 | 1240 |
| 1728662100 | 63.21 | -0.37 | -0.58 | 63.39 | 63.48 | 63.15 | 1495 |
| 1728575700 | 63.58 | 0.22 | 0.35 | 63.52 | 63.88 | 63.5 | 1010 |
| 1728489300 | 63.36 | 0.34 | 0.54 | 63.42 | 63.42 | 63.25 | 265 |
| 1728402900 | 63.02 | -0.43 | -0.68 | 62.74 | 63.15 | 62.55 | 608 |
| 1728316500 | 63.45 | -0.35 | -0.55 | 64.019999 | 64.09 | 63.29 | 719 |
| 1728057300 | 63.8 | -0.22 | -0.34 | 63.99 | 64 | 63.8 | 66 |
| 1727970900 | 64.019999 | -0.05 | -0.08 | 64.45 | 64.519999 | 63.88 | 563 |
| 1727884500 | 64.069999 | -1.15 | -1.76 | 65.03 | 65.03 | 64.069999 | 236 |
| 1727798100 | 65.22 | 0.83 | 1.29 | 64.739999 | 66.84 | 64.61 | 1910 |
| 1727711700 | 64.39 | 0.42 | 0.66 | 64.39 | 64.39 | 64.39 | 5 |
| 1727452500 | 63.97 | -0.16 | -0.25 | 64.269999 | 64.269999 | 63.85 | 374 |
| 1727366100 | 64.129999 | 0.27 | 0.42 | 64.25 | 64.25 | 63.69 | 253 |
| 1727279700 | 63.86 | -0.45 | -0.70 | 63.88 | 66.099999 | 63.75 | 349 |
| 1727193300 | 64.31 | -0.56 | -0.86 | 64.66 | 64.66 | 64.31 | 32 |
| 1727106900 | 64.87 | 1.46 | 2.30 | 64.29 | 64.87 | 64.26 | 500 |
| 1726847700 | 63.41 | -0.62 | -0.97 | 63.41 | 63.6 | 63.41 | 338 |
| 1726761300 | 64.03 | -0.95 | -1.46 | 64.51 | 64.62 | 64.03 | 532 |
| 1726674900 | 64.98 | 0.21 | 0.32 | 64.379999 | 64.98 | 64.379999 | 353 |
| 1726588500 | 64.769999 | 0.28 | 0.43 | 65 | 66.93 | 64.67 | 2217 |
| 1726502100 | 64.489999 | 0.45 | 0.70 | 64.459999 | 64.489999 | 64.34 | 230 |
| 1726242900 | 64.04 | -1.45 | -2.21 | 64.269999 | 64.269999 | 63.77 | 624 |
| 1726156500 | 65.489999 | 0.79 | 1.22 | 65.989999 | 66 | 59.5 | 1112 |
| 1726070100 | 64.7 | -0.8 | -1.22 | 65.019999 | 65.09 | 64.7 | 377 |
| 1725983700 | 65.5 | 0.4 | 0.61 | 65.44 | 65.629999 | 65 | 246 |
| 1725897300 | 65.099999 | 0.61 | 0.95 | 64.489999 | 65.16 | 64.36 | 286 |
| 1725638100 | 64.489999 | -0.16 | -0.25 | 63.85 | 64.489999 | 63.85 | 88 |
| 1725551700 | 64.65 | -1.32 | -2.00 | 65.5 | 65.58 | 64.65 | 1074 |
| 1725465300 | 65.97 | 0.17 | 0.26 | 65.83 | 66.28 | 65.83 | 644 |
| 1725378900 | 65.8 | 0.34 | 0.52 | 65.76 | 65.8 | 65.41 | 688 |
| 1725292500 | 65.459999 | 0.38 | 0.58 | 65.989999 | 65.989999 | 64.73 | 1116 |
| 1725033300 | 65.08 | 0.58 | 0.90 | 65.15 | 65.239999 | 63.71 | 1981 |
| 1724946900 | 64.5 | 0.1 | 0.16 | 66.79 | 66.79 | 64.5 | 1877 |
| 1724860500 | 64.4 | 0.67 | 1.05 | 64.319999 | 64.459999 | 64.05 | 1001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
