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 | -1.95 | -2.8454691376 | 68.53 | 69.53 | 66.069999 | 2252 | 68.01463282 | DE |
| 4 | -3.05 | -4.38029584949 | 69.63 | 73.489999 | 66.069999 | 1975 | 69.85151818 | DE |
| 12 | -3.769999 | -5.35891834199 | 70.349999 | 73.489999 | 65.01 | 1978 | 69.47110969 | DE |
| 26 | 7.46 | 12.6184032476 | 59.12 | 73.489999 | 57.77 | 2244 | 65.65073743 | DE |
| 52 | -12.32 | -15.6147021546 | 78.9 | 88.86 | 54.01 | 2406 | 66.70482323 | DE |
| 156 | -33.14 | -33.2330525471 | 99.72 | 119.58 | 54.01 | 1324 | 68.88395865 | DE |
| 260 | -3.72 | -5.29160739687 | 70.3 | 119.58 | 54.01 | 1044 | 70.97272862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741210020 | 67.349999 | 0.57 | 0.85 | 67.099999 | 67.55 | 66.069998 | 2187 |
| 1741123620 | 66.78 | -2.75 | -3.96 | 68.05 | 68.36 | 66.459998 | 3805 |
| 1741037220 | 69.53 | 0.46 | 0.67 | 67.2 | 69.53 | 67.2 | 2400 |
| 1740778020 | 69.069999 | 0.37 | 0.54 | 68.819999 | 69.51 | 67.67 | 1487 |
| 1740691620 | 68.7 | 0.13 | 0.19 | 68.53 | 69.51 | 68.18 | 1379 |
| 1740605220 | 68.569999 | 0.73 | 1.08 | 67.97 | 68.75 | 67.65 | 1096 |
| 1740518820 | 67.84 | -1.13 | -1.64 | 68.959999 | 69.65 | 67.349999 | 2846 |
| 1740432420 | 68.97 | -0.9 | -1.29 | 69.76 | 71 | 68.87 | 2215 |
| 1740173220 | 69.87 | -1.65 | -2.31 | 71.67 | 71.989999 | 69.87 | 1984 |
| 1740086820 | 71.52 | -0.27 | -0.38 | 71.04 | 71.84 | 70.319999 | 2364 |
| 1740000420 | 71.79 | -1.33 | -1.82 | 72.459999 | 72.9 | 71.61 | 890 |
| 1739914020 | 73.12 | 0.6 | 0.83 | 72.66 | 73.489999 | 72.52 | 1184 |
| 1739827620 | 72.52 | -0.17 | -0.23 | 73.05 | 73.15 | 72.41 | 1654 |
| 1739568420 | 72.69 | 0.39 | 0.54 | 73.11 | 73.11 | 72.01 | 1519 |
| 1739482020 | 72.3 | -0.51 | -0.70 | 72.33 | 73.489999 | 71.959999 | 1779 |
| 1739395620 | 72.81 | 4.77 | 7.01 | 70.819999 | 73 | 69.94 | 5078 |
| 1739309220 | 68.04 | -0.87 | -1.26 | 68.5 | 68.72 | 67.849999 | 806 |
| 1739222820 | 68.91 | 0.26 | 0.38 | 67.489999 | 68.91 | 67.489999 | 1386 |
| 1738963620 | 68.65 | 0.53 | 0.78 | 68.62 | 69.28 | 67.91 | 1511 |
| 1738877220 | 68.12 | -1.14 | -1.65 | 69.63 | 69.9 | 68.12 | 1928 |
| 1738790820 | 69.26 | 0.66 | 0.96 | 68.849999 | 69.54 | 68.05 | 436 |
| 1738704420 | 68.599999 | -0.83 | -1.20 | 68.88 | 69.54 | 68.47 | 351 |
| 1738618020 | 69.43 | -0.91 | -1.29 | 69.34 | 70.489999 | 68.72 | 1794 |
| 1738358820 | 70.34 | 0.06 | 0.09 | 70.97 | 70.989999 | 70.02 | 829 |
| 1738272420 | 70.28 | 1.53 | 2.23 | 69.02 | 70.79 | 68.92 | 1436 |
| 1738186020 | 68.75 | -0.8 | -1.15 | 69.16 | 70 | 68.569999 | 2319 |
| 1738099620 | 69.55 | 3.64 | 5.52 | 65.73 | 69.55 | 65.73 | 2452 |
| 1738013220 | 65.91 | 0.38 | 0.58 | 65.09 | 65.91 | 65.01 | 3696 |
| 1737754020 | 65.53 | -0.5 | -0.76 | 65.519999 | 66.11 | 65.11 | 1890 |
| 1737667620 | 66.03 | -0.28 | -0.42 | 67.01 | 67.3 | 65.91 | 1512 |
| 1737581220 | 66.31 | -0.41 | -0.61 | 67.489999 | 67.489999 | 65.9 | 2779 |
| 1737494820 | 66.72 | -0.35 | -0.52 | 67.43 | 67.65 | 66.4 | 2135 |
| 1737408420 | 67.069998 | -0.67 | -0.99 | 67.38 | 68.06 | 66.45 | 1505 |
| 1737149220 | 67.739999 | 0.19 | 0.28 | 67.7 | 68.69 | 67.569999 | 1739 |
| 1737062820 | 67.55 | -0.95 | -1.39 | 67.66 | 67.8 | 66 | 6653 |
| 1736976420 | 68.5 | -0.5 | -0.72 | 68.62 | 70.09 | 68.5 | 1126 |
| 1736890020 | 69 | -0.85 | -1.22 | 69.13 | 69.819999 | 68.55 | 3521 |
| 1736803620 | 69.849999 | -1.61 | -2.25 | 71.39 | 71.76 | 68.01 | 3478 |
| 1736544420 | 71.459999 | 0.07 | 0.10 | 71.41 | 72.26 | 71.31 | 1035 |
| 1736458020 | 71.39 | -0.44 | -0.61 | 71.51 | 72.31 | 71.28 | 762 |
| 1736371620 | 71.83 | 0.35 | 0.49 | 70.7 | 72.51 | 70.7 | 2221 |
| 1736285220 | 71.48 | 0.49 | 0.69 | 71.64 | 72.09 | 69.459999 | 2611 |
| 1736198820 | 70.989999 | -0.02 | -0.03 | 71.69 | 71.9 | 70.849999 | 1481 |
| 1735939620 | 71.01 | 0.01 | 0.01 | 70.72 | 71.16 | 70.18 | 994 |
| 1735853220 | 71 | -0.75 | -1.05 | 71.9 | 72.36 | 70.55 | 849 |
| 1735594020 | 71.75 | -0.6 | -0.83 | 72.69 | 72.84 | 71.75 | 1037 |
| 1735334820 | 72.349999 | 0.88 | 1.23 | 72.23 | 73.12 | 72.01 | 2470 |
| 1734989220 | 71.47 | -0.09 | -0.13 | 72.25 | 72.59 | 70.989999 | 1552 |
| 1734730020 | 71.56 | 0.31 | 0.44 | 71.3 | 72.19 | 70.05 | 1676 |
| 1734643620 | 71.25 | 0.71 | 1.01 | 70.01 | 71.25 | 69.81 | 1568 |
| 1734557220 | 70.54 | 0.08 | 0.11 | 71.53 | 71.53 | 69.68 | 3049 |
| 1734470820 | 70.459999 | 0.46 | 0.66 | 69.86 | 70.69 | 69.67 | 1024 |
| 1734384420 | 70 | 0.25 | 0.36 | 69.459999 | 71.97 | 69.39 | 2597 |
| 1734125220 | 69.75 | -0.5 | -0.71 | 70.83 | 70.989999 | 69.12 | 1808 |
| 1734038820 | 70.25 | 0.13 | 0.19 | 70.349999 | 71.19 | 69.959999 | 2897 |
| 1733952420 | 70.12 | 0.21 | 0.30 | 69.43 | 70.739999 | 69.41 | 1040 |
| 1733866020 | 69.91 | 2.84 | 4.23 | 67.47 | 70.04 | 67 | 2053 |
| 1733779620 | 67.069998 | -0.68 | -1.00 | 68.13 | 68.41 | 67.069998 | 1204 |
| 1733520420 | 67.75 | -0.86 | -1.25 | 68.12 | 69.7 | 67.75 | 2038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
