News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 1.90796857464 | 62.37 | 65.04 | 62.22 | 2383066 | 63.8262631 | DE |
| 4 | 2.8 | 4.60829493088 | 60.76 | 65.04 | 59.18 | 2609609 | 62.15625284 | DE |
| 12 | -4.05 | -5.99023813045 | 67.61 | 73.08 | 57.36 | 2836345 | 63.4722444 | DE |
| 26 | 1.87 | 3.03128545956 | 61.69 | 73.08 | 53.08 | 2958407 | 61.90280697 | DE |
| 52 | 6.15 | 10.7124194391 | 57.41 | 73.08 | 52.82 | 2728957 | 60.62332862 | DE |
| 156 | 13.26 | 26.3618290258 | 50.3 | 73.08 | 40.665 | 3174318 | 55.97404155 | DE |
| 260 | 20.525 | 47.6937376554 | 43.035 | 73.08 | 24.505 | 3770695 | 48.53282742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 64.69 | 0.16 | 0.25 | 64.53 | 65.04 | 64.18 | 2555763 |
| 1721665800 | 64.53 | 1.48 | 2.35 | 63.4 | 64.59 | 63.18 | 2579090 |
| 1721406600 | 63.05 | -0.6 | -0.94 | 63.05 | 63.24 | 62.66 | 2758555 |
| 1721320200 | 63.65 | 0.62 | 0.98 | 63.39 | 63.73 | 63.04 | 2131235 |
| 1721233800 | 63.03 | 0.46 | 0.74 | 62.37 | 63.37 | 62.22 | 1890688 |
| 1721147400 | 62.57 | -0.17 | -0.27 | 62.36 | 62.74 | 61.96 | 1353639 |
| 1721061000 | 62.74 | 0.3 | 0.48 | 62.05 | 62.86 | 61.65 | 1580214 |
| 1720801800 | 62.44 | 0.42 | 0.68 | 62.23 | 62.73 | 62.07 | 1800462 |
| 1720715400 | 62.02 | 0.4 | 0.65 | 62 | 62.46 | 61.62 | 1692308 |
| 1720629000 | 61.62 | 0.55 | 0.90 | 61.36 | 61.94 | 60.8 | 1924593 |
| 1720542600 | 61.07 | -1.47 | -2.35 | 62.12 | 62.33 | 60.54 | 3863035 |
| 1720456200 | 62.54 | -1.12 | -1.76 | 63 | 64.18 | 62.54 | 3007412 |
| 1720197000 | 63.66 | -0.26 | -0.41 | 64.08 | 64.099999 | 63.17 | 2358461 |
| 1720110600 | 63.92 | 1.19 | 1.90 | 63.5 | 64.5 | 63.33 | 2798016 |
| 1720024200 | 62.73 | 1.5 | 2.45 | 61.75 | 63.18 | 61.55 | 3555561 |
| 1719937800 | 61.23 | -0.44 | -0.71 | 61.21 | 61.47 | 60.43 | 2578874 |
| 1719851400 | 61.67 | 2.14 | 3.59 | 62.9 | 62.96 | 60.96 | 4655869 |
| 1719592200 | 59.53 | -0.49 | -0.82 | 60.33 | 60.36 | 59.18 | 4476230 |
| 1719505800 | 60.02 | -0.23 | -0.38 | 60.45 | 60.68 | 59.58 | 3437993 |
| 1719419400 | 60.25 | -0.31 | -0.51 | 60.76 | 61.28 | 59.96 | 3252961 |
| 1719333000 | 60.56 | -0.71 | -1.16 | 61.42 | 61.51 | 60.22 | 3411239 |
| 1719246600 | 61.27 | 1.94 | 3.27 | 59.4 | 61.42 | 59.4 | 3799351 |
| 1718987400 | 59.33 | -0.78 | -1.30 | 60 | 60.48 | 58.72 | 6377244 |
| 1718901000 | 60.11 | 1.4 | 2.38 | 58.98 | 60.34 | 58.83 | 2735541 |
| 1718814600 | 58.71 | -0.75 | -1.26 | 59.9 | 59.9 | 58.58 | 2947548 |
| 1718728200 | 59.46 | 0.32 | 0.54 | 59.8 | 60.12 | 58.71 | 2718136 |
| 1718641800 | 59.14 | 0.73 | 1.25 | 58.75 | 59.59 | 58.1 | 4341390 |
| 1718382600 | 58.41 | -1.59 | -2.65 | 59.77 | 59.87 | 57.36 | 8617206 |
| 1718296200 | 60 | -1.82 | -2.94 | 61.62 | 61.76 | 58.98 | 5973973 |
| 1718209800 | 61.82 | 1.07 | 1.76 | 60.8 | 62.09 | 60.8 | 4627597 |
| 1718123400 | 60.75 | -2.46 | -3.89 | 63.65 | 63.75 | 60.37 | 6746748 |
| 1718037000 | 63.21 | -3.16 | -4.76 | 63 | 63.21 | 62.66 | 7509856 |
| 1717777800 | 66.37 | -0.48 | -0.72 | 66.849999 | 67.11 | 66.06 | 2120025 |
| 1717691400 | 66.849999 | 0.62 | 0.94 | 66.59 | 67.16 | 65.68 | 2181388 |
| 1717605000 | 66.23 | -0.6 | -0.90 | 66.94 | 67.09 | 66.04 | 1613978 |
| 1717518600 | 66.83 | -1.23 | -1.81 | 67.75 | 67.79 | 66.319999 | 2450741 |
| 1717432200 | 68.06 | 0.36 | 0.53 | 68.5 | 68.66 | 67.91 | 1415332 |
| 1717173000 | 67.7 | -0.09 | -0.13 | 68.01 | 68.23 | 67.37 | 3289110 |
| 1717086600 | 67.79 | 0.86 | 1.28 | 66.43 | 67.79 | 66.379999 | 1654206 |
| 1717000200 | 66.93 | -0.86 | -1.27 | 67.93 | 68.07 | 66.56 | 1873775 |
| 1716913800 | 67.79 | 0.73 | 1.09 | 67.15 | 67.79 | 67.11 | 1390311 |
| 1716827400 | 67.06 | -0.15 | -0.22 | 67.26 | 67.3 | 66.81 | 962501 |
| 1716568200 | 67.21 | 0.12 | 0.18 | 66.54 | 67.3 | 66.23 | 1333372 |
| 1716481800 | 67.09 | -0.43 | -0.64 | 67.61 | 67.83 | 66.86 | 1593552 |
| 1716395400 | 67.52 | -0.82 | -1.20 | 68.13 | 68.27 | 67.45 | 1611847 |
| 1716309000 | 68.34 | -4.56 | -6.26 | 68.3 | 68.5 | 67.06 | 4197847 |
| 1716222600 | 72.9 | 0.59 | 0.82 | 72.35 | 73.08 | 72.29 | 2085075 |
| 1715963400 | 72.31 | 0.7 | 0.98 | 71.79 | 72.31 | 71.69 | 2796769 |
| 1715877000 | 71.61 | -0.14 | -0.20 | 71.68 | 71.89 | 71.24 | 1340519 |
| 1715790600 | 71.75 | 0.23 | 0.32 | 71.67 | 72.04 | 71.48 | 1803259 |
| 1715704200 | 71.52 | -0.11 | -0.15 | 71.37 | 71.9 | 71.01 | 1763827 |
| 1715617800 | 71.63 | 0.43 | 0.60 | 71.5 | 72.17 | 71.17 | 1870517 |
| 1715358600 | 71.2 | 0.59 | 0.84 | 70.8 | 71.73 | 70.8 | 2520057 |
| 1715272200 | 70.61 | 0.67 | 0.96 | 69.99 | 70.76 | 69.92 | 1688075 |
| 1715185800 | 69.94 | 0.34 | 0.49 | 69.63 | 70.12 | 69.12 | 2043377 |
| 1715099400 | 69.6 | 1.37 | 2.01 | 68.69 | 69.74 | 68.69 | 2449417 |
| 1715013000 | 68.23 | 0.59 | 0.87 | 67.67 | 68.36 | 67.4 | 1067014 |
| 1714753800 | 67.64 | 0.19 | 0.28 | 68 | 68.31 | 67.32 | 1775234 |
| 1714667400 | 67.45 | -0.16 | -0.24 | 67.61 | 67.97 | 67.04 | 1771056 |
| 1714494600 | 67.61 | -0.11 | -0.16 | 68.3 | 68.49 | 67.34 | 2349914 |
| 1714408200 | 67.72 | 0.71 | 1.06 | 67.6 | 68.27 | 67.41 | 2454535 |
| 1714149000 | 67.01 | -1.35 | -1.97 | 68.96 | 69.08 | 66.72 | 3211049 |
| 1714062600 | 68.36 | 0.63 | 0.93 | 68.68 | 69.55 | 67.58 | 3638561 |
| 1713976200 | 67.73 | -0.32 | -0.47 | 67.77 | 68.48 | 67.37 | 3367663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
