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 | -0.5 | -0.740302043234 | 67.54 | 68 | 64.4 | 2320 | 67.29478703 | DE |
| 4 | 0.86 | 1.29948624962 | 66.18 | 68.63 | 63.71 | 2507 | 66.28946217 | DE |
| 12 | -2.63 | -3.77493899813 | 69.67 | 70 | 63.71 | 2403 | 67.06060434 | DE |
| 26 | -77.46 | -53.6055363322 | 144.5 | 149 | 63.68 | 2853 | 69.75932664 | DE |
| 52 | -68.96 | -50.7058823529 | 136 | 159 | 63.68 | 2053 | 93.58135403 | DE |
| 156 | -21.76 | -24.5045045045 | 88.8 | 159 | 63.68 | 1834 | 104.78598995 | DE |
| 260 | -29.76 | -30.7438016529 | 96.8 | 159 | 63.68 | 1825 | 103.03514236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 67.04 | 0.04 | 0.06 | 67.01 | 67.82 | 66.9 | 826 |
| 1741282200 | 67 | -0.07 | -0.10 | 67.2 | 68 | 67 | 2845 |
| 1741195800 | 67.069999 | -0.4 | -0.59 | 68 | 68 | 66.95 | 1992 |
| 1741109400 | 67.47 | 0.09 | 0.13 | 67.4 | 67.62 | 67 | 1448 |
| 1741023000 | 67.38 | -0.16 | -0.24 | 67.67 | 67.73 | 66.72 | 1688 |
| 1740763800 | 67.54 | 0.69 | 1.03 | 67.54 | 67.54 | 64.4 | 3625 |
| 1740677400 | 66.849999 | -1.77 | -2.58 | 68.57 | 68.57 | 66.629999 | 2554 |
| 1740591000 | 68.62 | 0.92 | 1.36 | 67.01 | 68.63 | 67.01 | 1047 |
| 1740504600 | 67.7 | 0.69 | 1.03 | 67.099999 | 67.7 | 67.01 | 1809 |
| 1740418200 | 67.01 | 0.01 | 0.01 | 67.099999 | 67.4 | 66.64 | 1913 |
| 1740159000 | 67 | -0.1 | -0.15 | 67.099999 | 67.4 | 66.79 | 3116 |
| 1740072600 | 67.099999 | 0 | 0.00 | 67.11 | 67.64 | 67.099999 | 824 |
| 1739986200 | 67.099999 | 0.33 | 0.49 | 67 | 67.2 | 66.849999 | 1516 |
| 1739899800 | 66.769999 | -0.23 | -0.34 | 67 | 67.099999 | 66.14 | 2458 |
| 1739813400 | 67 | 2.62 | 4.07 | 64.599999 | 67.099999 | 64.12 | 3413 |
| 1739554200 | 64.379999 | 0.31 | 0.48 | 65.14 | 65.14 | 63.71 | 5936 |
| 1739467800 | 64.069999 | -1.53 | -2.33 | 65.66 | 65.819999 | 63.8 | 5479 |
| 1739381400 | 65.599999 | -1.55 | -2.31 | 67.5 | 67.5 | 65.599999 | 3374 |
| 1739295000 | 67.15 | 1.2 | 1.82 | 66.81 | 67.31 | 66.739999 | 824 |
| 1739208600 | 65.95 | 0.34 | 0.52 | 65.61 | 66.4 | 65.11 | 2486 |
| 1738949400 | 65.61 | -0.57 | -0.86 | 66.18 | 66.18 | 65.33 | 1799 |
| 1738863000 | 66.18 | -0.82 | -1.22 | 66.78 | 67.05 | 66.069999 | 1464 |
| 1738776600 | 67 | -0.25 | -0.37 | 67.34 | 67.93 | 66.34 | 596 |
| 1738690200 | 67.25 | 1.68 | 2.56 | 66.099999 | 69 | 65.5 | 5013 |
| 1738603800 | 65.569999 | 0.77 | 1.19 | 65.5 | 66.44 | 65 | 9727 |
| 1738344600 | 64.8 | -0.45 | -0.69 | 65.25 | 65.59 | 64.68 | 1205 |
| 1738258200 | 65.25 | 0.44 | 0.68 | 64.83 | 65.4 | 64.83 | 751 |
| 1738171800 | 64.81 | -0.69 | -1.05 | 66 | 66 | 64.81 | 1364 |
| 1738085400 | 65.5 | 0.17 | 0.26 | 66 | 66 | 65.4 | 1268 |
| 1737999000 | 65.33 | -0.67 | -1.02 | 66.629999 | 66.629999 | 65.2 | 1639 |
| 1737739800 | 66 | -0.6 | -0.90 | 66.599999 | 66.599999 | 66 | 2365 |
| 1737653400 | 66.599999 | -1.69 | -2.47 | 67.9 | 67.9 | 66.599999 | 3723 |
| 1737567000 | 68.29 | 0 | 0.00 | 68.29 | 68.29 | 68.29 | 0 |
| 1737480600 | 68.29 | -0.61 | -0.89 | 68.1 | 68.55 | 67.42 | 2590 |
| 1737394200 | 68.9 | 2.05 | 3.07 | 66.849999 | 68.9 | 66.84 | 2461 |
| 1737135000 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.66 | 751 |
| 1737048600 | 66.849999 | 0 | 0.00 | 66.849999 | 66.849999 | 66.55 | 1527 |
| 1736962200 | 66.849999 | 0.07 | 0.10 | 66.849999 | 66.849999 | 66.569999 | 1042 |
| 1736875800 | 66.78 | 0.68 | 1.03 | 66.769999 | 66.78 | 66.31 | 1367 |
| 1736789400 | 66.099999 | -0.4 | -0.60 | 66.849999 | 66.849999 | 66.06 | 1130 |
| 1736530200 | 66.5 | 0.35 | 0.53 | 66.8 | 66.83 | 66.5 | 632 |
| 1736443800 | 66.15 | -0.63 | -0.94 | 66.5 | 66.849999 | 66.15 | 650 |
| 1736357400 | 66.78 | 0.17 | 0.26 | 66.709999 | 66.849999 | 66.45 | 1463 |
| 1736271000 | 66.61 | 0.71 | 1.08 | 66.849999 | 66.849999 | 65.83 | 1690 |
| 1736184600 | 65.9 | -1.11 | -1.66 | 66.849999 | 67.099999 | 65.9 | 1446 |
| 1735925400 | 67.01 | -0.99 | -1.46 | 68 | 68 | 66.989999 | 979 |
| 1735839000 | 68 | -0.52 | -0.76 | 68.51 | 68.51 | 66.739999 | 874 |
| 1735666200 | 68.52 | 0.38 | 0.56 | 68 | 68.52 | 67 | 777 |
| 1735579800 | 68.14 | 0.31 | 0.46 | 67.51 | 68.89 | 67.51 | 872 |
| 1735320600 | 67.83 | -1.05 | -1.52 | 67.5 | 68.88 | 67 | 1326 |
| 1735061400 | 68.88 | 1.08 | 1.59 | 67.82 | 68.88 | 67.82 | 253 |
| 1734975000 | 67.8 | -1.99 | -2.85 | 69.1 | 69.5 | 67 | 4720 |
| 1734715800 | 69.79 | -0.21 | -0.30 | 69.99 | 69.99 | 67.64 | 7483 |
| 1734629400 | 70 | 2.1 | 3.09 | 67.9 | 70 | 67.9 | 8786 |
| 1734543000 | 67.9 | 0.39 | 0.58 | 67.32 | 67.9 | 67.32 | 2139 |
| 1734456600 | 67.51 | -0.54 | -0.79 | 68.05 | 68.06 | 67.2 | 4917 |
| 1734370200 | 68.05 | -1.95 | -2.79 | 69.86 | 69.86 | 68.05 | 3088 |
| 1734111000 | 70 | 0.67 | 0.97 | 69.67 | 70 | 68.15 | 2335 |
| 1734024600 | 69.33 | 1.09 | 1.60 | 69 | 69.49 | 68.7 | 33966 |
| 1733938200 | 68.24 | 0.24 | 0.35 | 68.2 | 68.74 | 68.1 | 2839 |
| 1733851800 | 68 | 0.72 | 1.07 | 67.81 | 68.2 | 67.8 | 2281 |
| 1733765400 | 67.28 | 1.68 | 2.56 | 65.5 | 67.51 | 65.26 | 3309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
