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 | 0.09 | 0.131984161901 | 68.19 | 68.3 | 68.18 | 611506 | 68.23797359 | DE |
| 4 | 0.67 | 0.990977666026 | 67.61 | 68.3 | 67.49 | 573901 | 68.0295368 | DE |
| 12 | 2.85 | 4.3558000917 | 65.43 | 68.3 | 40.5 | 563502 | 67.02713043 | DE |
| 26 | 22 | 47.53673293 | 46.28 | 68.3 | 40.01 | 770393 | 64.86004751 | DE |
| 52 | 31.63 | 86.3028649386 | 36.65 | 68.3 | 34 | 538150 | 58.60310728 | DE |
| 156 | 31.02 | 83.2528180354 | 37.26 | 68.3 | 20.5 | 423285 | 45.08804834 | DE |
| 260 | 31.93 | 87.8404401651 | 36.35 | 68.3 | 20 | 504133 | 39.07598788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721024100 | 68.27 | 0.02 | 0.02 | 68.28 | 68.31 | 68.25 | 133278 |
| 1720764900 | 68.255 | 0 | 0.01 | 68.28 | 68.28 | 68.23 | 694188 |
| 1720678500 | 68.25 | 0.02 | 0.02 | 68.26 | 68.27 | 68.22 | 328802 |
| 1720592100 | 68.235 | -0.01 | -0.01 | 68.24 | 68.25 | 68.18 | 1369221 |
| 1720505700 | 68.24 | 0.03 | 0.04 | 68.22 | 68.26 | 68.22 | 230300 |
| 1720419300 | 68.21 | 0.02 | 0.03 | 68.19 | 68.21 | 68.18 | 435018 |
| 1720160100 | 68.19 | -0.04 | -0.06 | 68.18 | 68.23 | 68.18 | 442660 |
| 1720073700 | 68.23 | 0.05 | 0.07 | 68.19 | 68.25 | 68.18 | 481913 |
| 1719987300 | 68.18 | 0 | 0.00 | 68.14 | 68.19 | 68.14 | 999460 |
| 1719900900 | 68.18 | 0.2 | 0.29 | 68.08 | 68.2 | 68.08 | 1062324 |
| 1719814500 | 67.98 | -0.04 | -0.06 | 68 | 68.03 | 67.945 | 367486 |
| 1719555300 | 68.02 | 0.05 | 0.07 | 67.99 | 68.11 | 67.95 | 664145 |
| 1719468900 | 67.97 | 0.03 | 0.04 | 67.95 | 68.01 | 67.94 | 380707 |
| 1719382500 | 67.94 | 0.05 | 0.07 | 67.9 | 68.03 | 67.88 | 1447792 |
| 1719296100 | 67.89 | 0 | 0.00 | 67.91 | 67.95 | 67.86 | 286624 |
| 1719209700 | 67.89 | 0.04 | 0.06 | 67.9 | 67.91 | 67.61 | 196007 |
| 1718950500 | 67.85 | 0.33 | 0.49 | 67.7 | 67.895 | 67.6 | 522684 |
| 1718864100 | 67.52 | 0.01 | 0.01 | 67.53 | 67.74 | 67.52 | 472900 |
| 1718777700 | 67.51 | -0.04 | -0.06 | 67.51 | 67.55 | 67.49 | 267654 |
| 1718691300 | 67.55 | 0 | 0.00 | 67.6 | 67.74 | 67.54 | 606460 |
| 1718604900 | 67.55 | -0.01 | -0.01 | 67.61 | 67.63 | 67.54 | 221681 |
| 1718345700 | 67.56 | -0.09 | -0.13 | 67.5 | 67.66 | 67.5 | 663412 |
| 1718259300 | 67.65 | 0.16 | 0.24 | 67.5 | 67.7 | 67.5 | 739135 |
| 1718172900 | 67.49 | 0.06 | 0.09 | 67.49 | 67.585 | 67.41 | 373363 |
| 1718086500 | 67.43 | 0.07 | 0.10 | 67.33 | 67.6 | 67.3 | 602789 |
| 1717740900 | 67.36 | 0.07 | 0.10 | 67.35 | 67.39 | 67.27 | 614029 |
| 1717654500 | 67.29 | 0.34 | 0.51 | 67.19 | 67.29 | 67.13 | 494913 |
| 1717568100 | 66.95 | 0.11 | 0.16 | 66.9 | 67 | 66.87 | 211888 |
| 1717481700 | 66.84 | -0.1 | -0.15 | 67 | 67.004999 | 66.8 | 658351 |
| 1717395300 | 66.94 | 0.07 | 0.10 | 67.01 | 67.2 | 66.849999 | 374496 |
| 1717136100 | 66.87 | 0.03 | 0.04 | 66.879999 | 66.9 | 66.81 | 1509438 |
| 1717049700 | 66.84 | 0.04 | 0.06 | 66.8 | 66.86 | 66.73 | 455146 |
| 1716963300 | 66.8 | -0.05 | -0.07 | 66.8 | 66.849999 | 66.769999 | 453443 |
| 1716876900 | 66.849999 | -0.03 | -0.04 | 66.879999 | 66.879999 | 66.76 | 178497 |
| 1716790500 | 66.879999 | 0.09 | 0.13 | 66.819999 | 66.89 | 66.769999 | 221552 |
| 1716531300 | 66.79 | -0.07 | -0.10 | 66.8 | 66.87 | 66.769999 | 526363 |
| 1716444900 | 66.855 | -0.02 | -0.04 | 66.9 | 66.97 | 66.83 | 826231 |
| 1716358500 | 66.879999 | 0.02 | 0.03 | 66.92 | 66.94 | 66.819999 | 405506 |
| 1716272100 | 66.86 | 0.01 | 0.01 | 66.849999 | 66.87 | 66.76 | 342446 |
| 1716185700 | 66.849999 | 0.02 | 0.03 | 66.84 | 66.9 | 66.75 | 355593 |
| 1715926500 | 66.83 | -0.03 | -0.04 | 66.8 | 66.879999 | 40.5 | 561669 |
| 1715840100 | 66.86 | 0.04 | 0.06 | 66.9 | 66.989999 | 65.879999 | 675982 |
| 1715753700 | 66.819999 | 0.52 | 0.78 | 66.8 | 66.91 | 66.7 | 825330 |
| 1715667300 | 66.3 | 0.2 | 0.30 | 66.16 | 66.37 | 66.12 | 244962 |
| 1715580900 | 66.099999 | 0.08 | 0.12 | 66.05 | 66.17 | 66.019999 | 290885 |
| 1715321700 | 66.019999 | -0.13 | -0.20 | 66.099999 | 66.18 | 66.01 | 148697 |
| 1715235300 | 66.15 | 0.1 | 0.15 | 66.2 | 66.2 | 66 | 230776 |
| 1715148900 | 66.05 | 0.1 | 0.15 | 66 | 66.099999 | 65.9 | 263102 |
| 1715062500 | 65.95 | 0.03 | 0.05 | 65.9 | 66 | 65.84 | 402082 |
| 1714976100 | 65.92 | 0 | 0.00 | 65.9 | 66 | 65.78 | 1238899 |
| 1714716900 | 65.92 | 0.03 | 0.05 | 65.9 | 66 | 65.86 | 1779466 |
| 1714630500 | 65.89 | 0.05 | 0.08 | 65.84 | 66 | 65.819999 | 369760 |
| 1714544100 | 65.84 | -0.04 | -0.06 | 65.769999 | 65.98 | 65.75 | 254468 |
| 1714457700 | 65.879999 | 0.13 | 0.20 | 65.75 | 65.89 | 65.7 | 534972 |
| 1714371300 | 65.75 | 0.33 | 0.50 | 65.5 | 65.97 | 65.45 | 299661 |
| 1714112100 | 65.42 | -0.03 | -0.05 | 65.45 | 65.51 | 65.37 | 657604 |
| 1713939300 | 65.45 | 0.06 | 0.08 | 65.65 | 65.67 | 65.36 | 464319 |
| 1713852900 | 65.394999 | 0.05 | 0.08 | 65.349999 | 65.41 | 65.26 | 1334724 |
| 1713766500 | 65.34 | -0.08 | -0.12 | 65.43 | 65.56 | 65.3 | 621162 |
| 1713507300 | 65.42 | 0 | 0.00 | 65.25 | 65.5 | 43.01 | 513716 |
| 1713420900 | 65.42 | 0.16 | 0.25 | 65.3 | 65.489999 | 65.3 | 568459 |
| 1713334500 | 65.26 | -0.24 | -0.37 | 65.25 | 65.305 | 65.194999 | 2854845 |
| 1713248100 | 65.5 | -0.08 | -0.12 | 65.4 | 65.53 | 65.379999 | 233284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
