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 | -4.1 | -5.85714285714 | 70 | 74.05 | 65.65 | 10486202 | 71.67664369 | DE |
| 4 | -2.55 | -3.72534696859 | 68.45 | 75.05 | 64.85 | 9193868 | 70.08066706 | DE |
| 12 | 0.85 | 1.30668716372 | 65.05 | 77.25 | 63 | 6051366 | 69.48962619 | DE |
| 26 | 6.35 | 10.6633081444 | 59.55 | 77.25 | 47.32 | 5704404 | 62.13275926 | DE |
| 52 | -21.24 | -24.374569658 | 87.14 | 94.68 | 47.32 | 7322544 | 70.00092628 | DE |
| 156 | 50.9 | 339.333333333 | 15 | 148 | 15 | 4067635 | 87.00302515 | DE |
| 260 | 50.9 | 339.333333333 | 15 | 148 | 15 | 2429683 | 87.00302515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 70.45 | 0.95 | 1.37 | 71.15 | 71.15 | 69 | 4317504 |
| 1740763800 | 69.5 | -1.6 | -2.25 | 71.15 | 71.15 | 69.5 | 8573937 |
| 1740677400 | 71.1 | -1.2 | -1.66 | 74.05 | 74.05 | 70.6 | 3862003 |
| 1740591000 | 72.3 | -0.15 | -0.21 | 72.45 | 73.5 | 71.3 | 9373518 |
| 1740504600 | 72.45 | 1.05 | 1.47 | 70 | 72.75 | 69.85 | 26304050 |
| 1740418200 | 71.4 | -1.1 | -1.52 | 73.95 | 73.95 | 71.35 | 1734492 |
| 1740159000 | 72.5 | -0.2 | -0.28 | 72.6 | 73.45 | 72 | 15323451 |
| 1740072600 | 72.7 | 0.2 | 0.28 | 72.5 | 75.05 | 72.5 | 4155585 |
| 1739986200 | 72.5 | -0.05 | -0.07 | 72.55 | 73.4 | 71.45 | 10094307 |
| 1739899800 | 72.55 | 4.05 | 5.91 | 69.4 | 72.55 | 67.8 | 3909028 |
| 1739813400 | 68.5 | -1 | -1.44 | 70.45 | 70.45 | 68.5 | 3221642 |
| 1739554200 | 69.5 | 2.2 | 3.27 | 67.75 | 71.7 | 67.55 | 4885512 |
| 1739467800 | 67.3 | 0.35 | 0.52 | 67 | 68.9 | 64.849999 | 3371690 |
| 1739381400 | 66.95 | -0.85 | -1.25 | 69.3 | 69.3 | 66.95 | 19881406 |
| 1739295000 | 67.8 | -2.05 | -2.93 | 69.85 | 70.95 | 66.9 | 32473870 |
| 1739208600 | 69.85 | -0.7 | -0.99 | 72.25 | 72.25 | 69.7 | 1836325 |
| 1738949400 | 70.55 | -0.45 | -0.63 | 72.4 | 72.4 | 70.55 | 1435889 |
| 1738863000 | 71 | 2.25 | 3.27 | 68.8 | 71.15 | 68.15 | 6908618 |
| 1738776600 | 68.75 | -0.55 | -0.79 | 69 | 69.6 | 68.5 | 6634947 |
| 1738690200 | 69.3 | 0.4 | 0.58 | 68.45 | 69.5 | 67 | 15579579 |
| 1738603800 | 68.9 | -3.1 | -4.31 | 69.95 | 70.25 | 68.25 | 3627497 |
| 1738344600 | 72 | 0 | 0.00 | 72.1 | 73.4 | 71.35 | 10453158 |
| 1738258200 | 72 | -1.5 | -2.04 | 73.55 | 74 | 70.9 | 23784673 |
| 1738171800 | 73.5 | 5.15 | 7.53 | 75.15 | 77.25 | 71.4 | 30505122 |
| 1738085400 | 68.35 | 0.65 | 0.96 | 68.55 | 69.2 | 67.55 | 2105251 |
| 1737999000 | 67.7 | -0.4 | -0.59 | 69.65 | 69.65 | 67.099999 | 2900685 |
| 1737739800 | 68.1 | -0.25 | -0.37 | 70 | 70.7 | 68.1 | 3199344 |
| 1737653400 | 68.35 | 0.6 | 0.89 | 67.95 | 68.95 | 67.55 | 2617321 |
| 1737567000 | 67.75 | -0.15 | -0.22 | 68.45 | 69.25 | 67.7 | 3053090 |
| 1737480600 | 67.9 | 0.6 | 0.89 | 66.3 | 68.3 | 66.3 | 1341525 |
| 1737394200 | 67.3 | -0.75 | -1.10 | 67.15 | 68.75 | 66.4 | 1775641 |
| 1737135000 | 68.05 | 0.55 | 0.81 | 67.95 | 69.45 | 67.8 | 3321198 |
| 1737048600 | 67.5 | 0.05 | 0.07 | 68 | 68 | 66.55 | 1696470 |
| 1736962200 | 67.45 | 1.45 | 2.20 | 67 | 68.05 | 66.5 | 2101427 |
| 1736875800 | 66 | 1.15 | 1.77 | 66.3 | 67.15 | 64.95 | 2869590 |
| 1736789400 | 64.849999 | 0.45 | 0.70 | 64.2 | 65.3 | 63.25 | 2459833 |
| 1736530200 | 64.4 | -1.95 | -2.94 | 65.099999 | 66.2 | 63.1 | 4908882 |
| 1736443800 | 66.349999 | 0.7 | 1.07 | 65 | 66.8 | 63.9 | 2783927 |
| 1736357400 | 65.65 | -1.4 | -2.09 | 68.3 | 68.3 | 65.45 | 3720234 |
| 1736271000 | 67.05 | -0.4 | -0.59 | 65.95 | 68.1 | 65.05 | 3427316 |
| 1736184600 | 67.45 | 1.4 | 2.12 | 64.75 | 69.45 | 64.75 | 2677347 |
| 1735925400 | 66.05 | -0.6 | -0.90 | 65.099999 | 66.7 | 65.099999 | 1289863 |
| 1735839000 | 66.65 | -0.8 | -1.19 | 66.849999 | 67.6 | 66.25 | 3995431 |
| 1735666200 | 67.45 | 1.85 | 2.82 | 66 | 67.45 | 65.849999 | 800379 |
| 1735579800 | 65.599999 | 0 | 0.00 | 67 | 67 | 65.15 | 1066356 |
| 1735320600 | 65.599999 | -0.35 | -0.53 | 66.2 | 66.4 | 64.75 | 745967 |
| 1735061400 | 65.95 | 0.15 | 0.23 | 64.2 | 67.05 | 64.2 | 1106989 |
| 1734975000 | 65.8 | 0.8 | 1.23 | 64.5 | 65.8 | 64.3 | 1597477 |
| 1734715800 | 65 | 1.05 | 1.64 | 63.5 | 65 | 63.25 | 11646420 |
| 1734629400 | 63.95 | -0.35 | -0.54 | 63 | 64.599999 | 63 | 3929650 |
| 1734543000 | 64.3 | 0.35 | 0.55 | 65.5 | 65.5 | 63.7 | 4103913 |
| 1734456600 | 63.95 | -1.6 | -2.44 | 65.099999 | 66.2 | 63.95 | 3047374 |
| 1734370200 | 65.55 | -0.15 | -0.23 | 65.65 | 66.15 | 64.7 | 1517871 |
| 1734111000 | 65.7 | 0.35 | 0.54 | 63.8 | 66.45 | 63.8 | 1629435 |
| 1734024600 | 65.349999 | -1.05 | -1.58 | 67.099999 | 67.3 | 64.5 | 3956708 |
| 1733938200 | 66.4 | 0.45 | 0.68 | 64.65 | 66.4 | 64.65 | 2189541 |
| 1733851800 | 65.95 | 0.65 | 1.00 | 65.05 | 66.4 | 64.599999 | 3097586 |
| 1733765400 | 65.3 | 2 | 3.16 | 63.7 | 65.849999 | 63.6 | 17934347 |
| 1733506200 | 63.3 | 1.25 | 2.01 | 63.35 | 63.7 | 62.15 | 1886995 |
| 1733419800 | 62.05 | -1.1 | -1.74 | 62.25 | 64.3 | 62.05 | 12590721 |
| 1733333400 | 63.15 | 1.7 | 2.77 | 62.1 | 63.4 | 61.75 | 3418550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
