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 | -1.6 | -2.52365930599 | 63.4 | 65.8 | 60.9 | 11795 | 63.89914938 | DE |
| 4 | -4.6 | -6.92771084337 | 66.4 | 69 | 60.9 | 18928 | 65.82253664 | DE |
| 12 | -42.1 | -40.5197305101 | 103.9 | 104.3 | 60.9 | 14281 | 73.37284008 | DE |
| 26 | -40.25 | -39.4414502695 | 102.05 | 123.5 | 60.9 | 10282 | 86.39812327 | DE |
| 52 | -40.2 | -39.4117647059 | 102 | 123.5 | 60.9 | 20709 | 92.94867428 | DE |
| 156 | -111.6 | -64.3598615917 | 173.4 | 202 | 60.9 | 77023 | 132.98344467 | DE |
| 260 | -33.5 | -35.1521511018 | 95.3 | 202 | 60.9 | 102272 | 118.85317323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 62.2 | -2.1 | -3.27 | 64.3 | 64.45 | 61.95 | 22173 |
| 1721075160 | 64.3 | -0.7 | -1.08 | 65.2 | 65.65 | 64.25 | 7379 |
| 1720815960 | 65 | -0.35 | -0.54 | 65.3 | 65.8 | 64.2 | 8428 |
| 1720729560 | 65.349999 | 0.7 | 1.08 | 64.4 | 65.599999 | 63.2 | 13824 |
| 1720643220 | 64.65 | 1.25 | 1.97 | 63.4 | 64.95 | 63.4 | 7169 |
| 1720556760 | 63.4 | -2.4 | -3.65 | 65.8 | 65.849999 | 63.2 | 18788 |
| 1720470360 | 65.8 | -0.65 | -0.98 | 66 | 66.3 | 65.25 | 10272 |
| 1720211220 | 66.45 | 0.6 | 0.91 | 65.849999 | 66.45 | 65.15 | 10463 |
| 1720124820 | 65.849999 | 0.5 | 0.77 | 65.849999 | 65.95 | 65.05 | 10951 |
| 1720038420 | 65.349999 | 0.1 | 0.15 | 65.15 | 65.95 | 64.55 | 12904 |
| 1719952020 | 65.25 | -1.4 | -2.10 | 66.55 | 66.599999 | 64.95 | 12156 |
| 1719865620 | 66.65 | 0.8 | 1.21 | 66.5 | 66.75 | 65.3 | 13964 |
| 1719606420 | 65.849999 | -1.55 | -2.30 | 67.849999 | 67.95 | 65.45 | 20884 |
| 1719520020 | 67.4 | -1.1 | -1.61 | 68.7 | 69 | 67.15 | 13514 |
| 1719433620 | 68.5 | 2.1 | 3.16 | 66.3 | 68.95 | 65.95 | 35867 |
| 1719347160 | 66.4 | -0.75 | -1.12 | 66.95 | 67.2 | 65.5 | 21504 |
| 1719260820 | 67.15 | 2.35 | 3.63 | 64.099999 | 68.3 | 62.6 | 41760 |
| 1719001620 | 64.8 | -1.55 | -2.34 | 66.3 | 66.3 | 64.099999 | 34307 |
| 1718915160 | 66.349999 | 0.85 | 1.30 | 65.45 | 67.45 | 65.15 | 27287 |
| 1718828820 | 65.5 | -1.05 | -1.58 | 66.4 | 66.55 | 65.15 | 34968 |
| 1718742360 | 66.55 | -1.25 | -1.84 | 68.05 | 69.3 | 66.15 | 82265 |
| 1718656020 | 67.8 | -16.45 | -19.53 | 84.4 | 84.95 | 66.599999 | 148964 |
| 1718396820 | 84.25 | -0.15 | -0.18 | 84 | 85.3 | 83.95 | 3608 |
| 1718310420 | 84.4 | -1.75 | -2.03 | 86.05 | 86.15 | 83.55 | 6433 |
| 1718224020 | 86.15 | -0.85 | -0.98 | 85.9 | 87 | 84.55 | 3555 |
| 1718137620 | 87 | 1.3 | 1.52 | 86.35 | 87.5 | 85.8 | 7103 |
| 1718051220 | 85.7 | -0.05 | -0.06 | 85.05 | 86.35 | 84.05 | 3604 |
| 1717792020 | 85.75 | 0.85 | 1.00 | 84.8 | 86.3 | 84.45 | 3996 |
| 1717705620 | 84.9 | -0.55 | -0.64 | 85.2 | 86.8 | 84.5 | 9995 |
| 1717619220 | 85.45 | 1.2 | 1.42 | 84.65 | 85.45 | 83.95 | 6849 |
| 1717532820 | 84.25 | 0.75 | 0.90 | 82.8 | 84.349999 | 82.55 | 5969 |
| 1717446420 | 83.5 | -1.95 | -2.28 | 85.3 | 86.15 | 82.9 | 11305 |
| 1717187220 | 85.45 | -4.05 | -4.53 | 87.75 | 88 | 83.75 | 13135 |
| 1717100820 | 89.5 | 1.3 | 1.47 | 87.4 | 89.8 | 86.8 | 4542 |
| 1717014420 | 88.2 | -1.4 | -1.56 | 89.05 | 89.5 | 87.25 | 7146 |
| 1716928020 | 89.6 | -2.45 | -2.66 | 92.1 | 92.2 | 89.15 | 8205 |
| 1716841560 | 92.05 | -0.6 | -0.65 | 91.8 | 92.7 | 91.7 | 3980 |
| 1716582420 | 92.65 | 0.95 | 1.04 | 91 | 92.65 | 90.75 | 5792 |
| 1716496020 | 91.7 | -2.4 | -2.55 | 92 | 93 | 90.7 | 9631 |
| 1716409620 | 94.1 | 0.75 | 0.80 | 92.75 | 94.9 | 92.05 | 5177 |
| 1716323160 | 93.35 | -1.6 | -1.69 | 95 | 95 | 93.05 | 5351 |
| 1716236760 | 94.95 | -0.45 | -0.47 | 95.55 | 95.85 | 94.6 | 1256 |
| 1715977620 | 95.4 | -1.6 | -1.65 | 96.85 | 96.85 | 94.4 | 6780 |
| 1715891220 | 97 | 1.65 | 1.73 | 95.95 | 97.55 | 95.3 | 3010 |
| 1715804820 | 95.35 | -1.15 | -1.19 | 96.45 | 98 | 95.3 | 4501 |
| 1715718420 | 96.5 | 3.3 | 3.54 | 93.15 | 96.5 | 93 | 23508 |
| 1715631960 | 93.2 | -1.7 | -1.79 | 95.25 | 96.45 | 92.4 | 12366 |
| 1715372820 | 94.9 | 0.65 | 0.69 | 94 | 96.1 | 94 | 7488 |
| 1715286420 | 94.25 | -0.4 | -0.42 | 94.6 | 94.6 | 91.9 | 4244 |
| 1715200020 | 94.65 | -4.6 | -4.63 | 99.3 | 101.2 | 91.55 | 18017 |
| 1715113620 | 99.25 | -1.15 | -1.15 | 100.5 | 100.5 | 98.25 | 4140 |
| 1715027220 | 100.4 | 2.4 | 2.45 | 98.5 | 100.4 | 97.7 | 5535 |
| 1714768020 | 98 | 0.5 | 0.51 | 98.2 | 99.55 | 97.45 | 1874 |
| 1714681560 | 97.5 | -1.3 | -1.32 | 98.75 | 99.65 | 97.1 | 2722 |
| 1714508820 | 98.8 | -2.1 | -2.08 | 100.1 | 100.8 | 98.7 | 1965 |
| 1714422420 | 100.9 | 0.7 | 0.70 | 100.7 | 101.1 | 99.95 | 1418 |
| 1714163220 | 100.2 | 1.45 | 1.47 | 99.6 | 100.9 | 99.05 | 4018 |
| 1714076820 | 98.75 | -2.05 | -2.03 | 100.3 | 100.7 | 98.05 | 2139 |
| 1713990420 | 100.8 | -2.4 | -2.33 | 103.9 | 104.3 | 100 | 3992 |
| 1713903960 | 103.2 | 4 | 4.03 | 99.5 | 103.2 | 99.3 | 7495 |
| 1713817560 | 99.2 | 1.7 | 1.74 | 98 | 100.1 | 98 | 3781 |
| 1713558420 | 97.5 | 0.1 | 0.10 | 96.75 | 99.5 | 96 | 3590 |
| 1713472020 | 97.4 | 1.35 | 1.41 | 96.15 | 97.85 | 94.85 | 3223 |
| 1713385620 | 96.05 | -5.65 | -5.56 | 101.6 | 102.4 | 95.5 | 8881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
