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 | -2.51 | -3.94778232148 | 63.58 | 64.2 | 59.01 | 5401 | 61.99422345 | DE |
| 4 | -1.2 | -1.92709169745 | 62.27 | 64.2 | 59.01 | 4962 | 62.67339904 | DE |
| 12 | -5.71 | -8.55046421084 | 66.78 | 67.59 | 58.79 | 3897 | 62.68422477 | DE |
| 26 | -1.49 | -2.38171355499 | 62.56 | 68.8 | 57.11 | 4138 | 62.21537149 | DE |
| 52 | 2.23 | 3.78993881713 | 58.84 | 68.8 | 57.11 | 4370 | 61.87805343 | DE |
| 156 | 3.23 | 5.58437067773 | 57.84 | 84.24 | 56.12 | 2474 | 63.12740296 | DE |
| 260 | 12.445 | 25.5938303342 | 48.625 | 84.24 | 42.525 | 2168 | 58.92075811 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 60.85 | -0.27 | -0.44 | 60.79 | 61.36 | 60.7 | 4430 |
| 1734730020 | 61.12 | -1.03 | -1.66 | 61.83 | 62.01 | 60.97 | 5614 |
| 1734643620 | 62.15 | 0.36 | 0.58 | 61.49 | 62.7 | 60.83 | 2815 |
| 1734557220 | 61.79 | -1.29 | -2.05 | 62.76 | 64.2 | 59.01 | 10738 |
| 1734470820 | 63.08 | 0.55 | 0.88 | 62.53 | 63.49 | 62.19 | 4479 |
| 1734384420 | 62.53 | -0.93 | -1.47 | 63.58 | 63.92 | 62.53 | 3358 |
| 1734125220 | 63.46 | 0.48 | 0.76 | 63.2 | 64.06 | 62.99 | 4533 |
| 1734038820 | 62.98 | 0.48 | 0.77 | 62.39 | 63.23 | 62.02 | 5904 |
| 1733952420 | 62.5 | -0.3 | -0.48 | 62.71 | 63.26 | 62.5 | 3200 |
| 1733866020 | 62.8 | 0.28 | 0.45 | 62.27 | 62.99 | 61.88 | 2932 |
| 1733779620 | 62.52 | 0.5 | 0.81 | 62 | 62.73 | 61.09 | 7938 |
| 1733520420 | 62.02 | 0.07 | 0.11 | 62.05 | 62.64 | 61.67 | 2196 |
| 1733434020 | 61.95 | -0.24 | -0.39 | 62.26 | 62.26 | 61.45 | 2930 |
| 1733347620 | 62.19 | -1.15 | -1.82 | 63.03 | 63.39 | 62 | 4730 |
| 1733261220 | 63.34 | -0.45 | -0.71 | 63.76 | 63.93 | 62.89 | 5626 |
| 1733174820 | 63.79 | 0.9 | 1.43 | 63.12 | 64.2 | 62.95 | 11959 |
| 1732915620 | 62.89 | -0.01 | -0.02 | 62.77 | 63.16 | 62.28 | 2972 |
| 1732829220 | 62.9 | 0.12 | 0.19 | 62.94 | 63.14 | 62.58 | 3025 |
| 1732742820 | 62.78 | -0.34 | -0.54 | 63.09 | 63.4 | 62.63 | 3816 |
| 1732656420 | 63.12 | 0.54 | 0.86 | 62.79 | 63.39 | 62.39 | 4342 |
| 1732570020 | 62.58 | 0.27 | 0.43 | 62.27 | 62.58 | 62.01 | 6124 |
| 1732310820 | 62.31 | 1.38 | 2.26 | 61.16 | 62.5 | 61.16 | 3745 |
| 1732224420 | 60.93 | 0.6 | 0.99 | 60.36 | 61.14 | 59.71 | 2707 |
| 1732138020 | 60.33 | 1.05 | 1.77 | 59.23 | 60.5 | 59.19 | 3357 |
| 1732051620 | 59.28 | -0.12 | -0.20 | 59.27 | 59.77 | 58.79 | 4427 |
| 1731965220 | 59.4 | -0.57 | -0.95 | 60.22 | 60.45 | 59.4 | 4598 |
| 1731705960 | 59.97 | -1.78 | -2.88 | 61.21 | 61.5 | 59.25 | 8034 |
| 1731619560 | 61.75 | -0.04 | -0.06 | 61.94 | 62.32 | 61.58 | 4695 |
| 1731533160 | 61.79 | 1.05 | 1.73 | 60.6 | 61.79 | 60.26 | 5636 |
| 1731446820 | 60.74 | 0.47 | 0.78 | 60.59 | 60.86 | 60.21 | 2912 |
| 1731360420 | 60.27 | -1.12 | -1.82 | 60.95 | 61.84 | 60.21 | 5791 |
| 1731101220 | 61.39 | 1.19 | 1.98 | 60.14 | 61.49 | 60.14 | 4318 |
| 1731014760 | 60.2 | -1.3 | -2.11 | 61.3 | 61.55 | 60.2 | 7159 |
| 1730928360 | 61.5 | -1 | -1.60 | 63.92 | 64.23 | 61.3 | 6296 |
| 1730841960 | 62.5 | -0.02 | -0.03 | 62.5 | 62.58 | 62.1 | 4181 |
| 1730755560 | 62.52 | -0.45 | -0.71 | 62.97 | 63 | 62.36 | 2852 |
| 1730496360 | 62.97 | 0.53 | 0.85 | 62.58 | 62.97 | 62.36 | 2632 |
| 1730409960 | 62.44 | -0.44 | -0.70 | 62.69 | 63.22 | 62.34 | 2322 |
| 1730323560 | 62.88 | 0.18 | 0.29 | 62.67 | 62.89 | 62.5 | 2370 |
| 1730237160 | 62.7 | -0.5 | -0.79 | 63.29 | 63.41 | 62.7 | 2428 |
| 1730150760 | 63.2 | -0.01 | -0.02 | 63.48 | 63.66 | 63.04 | 3068 |
| 1729888020 | 63.21 | -0.24 | -0.38 | 63.5 | 63.54 | 63.21 | 2142 |
| 1729801560 | 63.45 | -0.26 | -0.41 | 63.39 | 63.92 | 63.31 | 2697 |
| 1729715160 | 63.71 | -0.09 | -0.14 | 64.08 | 64.2 | 63.51 | 1766 |
| 1729628760 | 63.8 | 0.12 | 0.19 | 63.41 | 64.09 | 63.31 | 1885 |
| 1729542360 | 63.68 | -0.52 | -0.81 | 64.3 | 64.87 | 63.5 | 4796 |
| 1729283160 | 64.2 | -1.22 | -1.86 | 65.03 | 65.379999 | 64.2 | 2139 |
| 1729196760 | 65.42 | -0.13 | -0.20 | 65.5 | 65.55 | 65.099999 | 2553 |
| 1729110360 | 65.55 | 0.06 | 0.09 | 65.5 | 65.709998 | 65.16 | 2829 |
| 1729023960 | 65.489999 | 0.67 | 1.03 | 65.2 | 66.099999 | 64.709998 | 3542 |
| 1728937620 | 64.819998 | -0.13 | -0.20 | 64.92 | 65.01 | 64.61 | 2633 |
| 1728678360 | 64.95 | -0.14 | -0.22 | 65.269999 | 65.55 | 64.68 | 2489 |
| 1728591960 | 65.09 | -0.87 | -1.32 | 65.16 | 66 | 65.08 | 2605 |
| 1728505560 | 65.959998 | -0.01 | -0.02 | 65.9 | 66.43 | 65.66 | 3937 |
| 1728419160 | 65.97 | -0.37 | -0.56 | 66.379999 | 66.519999 | 65.72 | 1730 |
| 1728332760 | 66.34 | -0.41 | -0.61 | 67.23 | 67.23 | 66.34 | 2338 |
| 1728073560 | 66.75 | 1 | 1.52 | 66.36 | 66.78 | 66.099999 | 2207 |
| 1727987220 | 65.75 | -0.45 | -0.68 | 66.55 | 66.55 | 65.44 | 1548 |
| 1727900820 | 66.2 | -1.08 | -1.61 | 67.489999 | 67.59 | 66.2 | 2725 |
| 1727814420 | 67.28 | 1.16 | 1.75 | 66.4 | 67.56 | 66.33 | 2029 |
| 1727728020 | 66.12 | -0.44 | -0.66 | 66.78 | 66.81 | 65.83 | 2484 |
| 1727468760 | 66.56 | 0.74 | 1.12 | 66.18 | 67.01 | 66.18 | 2561 |
| 1727382360 | 65.819998 | -0.62 | -0.93 | 66.39 | 66.5 | 65.819998 | 2984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
