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 | 0.6 | 0.917431192661 | 65.4 | 69.3 | 64.9 | 23773 | 67.03343401 | DE |
| 4 | 2.4 | 3.77358490566 | 63.6 | 69.3 | 61.7 | 24968 | 65.91950315 | DE |
| 12 | 0.2 | 0.303951367781 | 65.8 | 69.3 | 60.7 | 24007 | 64.3020414 | DE |
| 26 | -15.5 | -19.018404908 | 81.5 | 83.2 | 60.7 | 23842 | 68.62384694 | DE |
| 52 | -10.5 | -13.7254901961 | 76.5 | 86.9 | 60.7 | 20306 | 73.3234943 | DE |
| 156 | -43 | -39.4495412844 | 109 | 123.2 | 60.7 | 18925 | 76.82231415 | DE |
| 260 | -31.9 | -32.5842696629 | 97.9 | 137 | 53 | 16947 | 84.0662131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 66.2 | -1.1 | -1.63 | 67.099999 | 67.4 | 66 | 14847 |
| 1739554200 | 67.3 | -0.9 | -1.32 | 68.4 | 68.4 | 67.2 | 22145 |
| 1739467800 | 68.2 | 0.9 | 1.34 | 67.9 | 69.3 | 67.7 | 20458 |
| 1739381400 | 67.3 | 2.2 | 3.38 | 65.599999 | 68 | 64.9 | 46066 |
| 1739295000 | 65.099999 | -0.2 | -0.31 | 65.4 | 66.2 | 65.099999 | 15348 |
| 1739208600 | 65.3 | 0.4 | 0.62 | 65.099999 | 65.7 | 65.099999 | 21391 |
| 1738949400 | 64.9 | -0.9 | -1.37 | 65.8 | 66.4 | 64.9 | 28021 |
| 1738863000 | 65.8 | -0.4 | -0.60 | 66.4 | 66.599999 | 65.7 | 19948 |
| 1738776600 | 66.2 | 0.6 | 0.91 | 65.5 | 66.2 | 65.4 | 16642 |
| 1738690200 | 65.599999 | 0.3 | 0.46 | 65.2 | 65.599999 | 64.7 | 25843 |
| 1738603800 | 65.3 | -1.6 | -2.39 | 66 | 66.4 | 65.099999 | 28290 |
| 1738344600 | 66.9 | -0.4 | -0.59 | 67.3 | 67.3 | 66.599999 | 18800 |
| 1738258200 | 67.3 | 0.8 | 1.20 | 66.9 | 68 | 66.5 | 23591 |
| 1738171800 | 66.5 | -0.2 | -0.30 | 66.8 | 66.8 | 65.599999 | 31908 |
| 1738085400 | 66.7 | 2.1 | 3.25 | 64.7 | 66.8 | 64.2 | 46785 |
| 1737999000 | 64.599999 | 1.4 | 2.22 | 61.7 | 65 | 61.7 | 27584 |
| 1737739800 | 63.2 | -0.7 | -1.10 | 63.9 | 64.5 | 63.2 | 16696 |
| 1737653400 | 63.9 | -0.1 | -0.16 | 63.6 | 64.3 | 63.3 | 25786 |
| 1737567000 | 64 | -0.3 | -0.47 | 64.3 | 64.599999 | 63.7 | 15795 |
| 1737480600 | 64.3 | 0.6 | 0.94 | 63.6 | 64.4 | 63.5 | 24236 |
| 1737394200 | 63.7 | -0.2 | -0.31 | 63.8 | 64.099999 | 63.3 | 19855 |
| 1737135000 | 63.9 | 0.8 | 1.27 | 63.2 | 63.9 | 63.2 | 22259 |
| 1737048600 | 63.1 | 0.3 | 0.48 | 62.8 | 63.1 | 61.8 | 21319 |
| 1736962200 | 62.8 | 1.3 | 2.11 | 61.9 | 63 | 61.6 | 23597 |
| 1736875800 | 61.5 | 0 | 0.00 | 61.7 | 61.9 | 60.9 | 21681 |
| 1736789400 | 61.5 | -0.4 | -0.65 | 61.9 | 62.3 | 61.3 | 27498 |
| 1736530200 | 61.9 | -0.6 | -0.96 | 62.6 | 62.6 | 61.3 | 23043 |
| 1736443800 | 62.5 | 0.4 | 0.64 | 61.8 | 62.5 | 61.6 | 22311 |
| 1736357400 | 62.1 | 0 | 0.00 | 62.2 | 62.5 | 60.7 | 37247 |
| 1736271000 | 62.1 | 1 | 1.64 | 63.7 | 63.7 | 62.1 | 28787 |
| 1736184600 | 61.1 | -1.4 | -2.24 | 62.9 | 62.9 | 60.7 | 31742 |
| 1735925400 | 62.5 | -0.5 | -0.79 | 63.4 | 63.7 | 62.3 | 16817 |
| 1735839000 | 63 | -0.3 | -0.47 | 64.2 | 64.2 | 63 | 12585 |
| 1735666200 | 63.3 | 0.1 | 0.16 | 63 | 63.8 | 63 | 13513 |
| 1735579800 | 63.2 | 0.2 | 0.32 | 63 | 63.3 | 62.9 | 15951 |
| 1735320600 | 63 | 0.6 | 0.96 | 63 | 63.2 | 62.6 | 14990 |
| 1735061400 | 62.4 | 0 | 0.00 | 62.6 | 62.7 | 62.4 | 5538 |
| 1734975000 | 62.4 | -0.5 | -0.79 | 63 | 63.3 | 62.4 | 18535 |
| 1734715800 | 62.9 | 1.6 | 2.61 | 61.1 | 63.2 | 61 | 54521 |
| 1734629400 | 61.3 | -1.3 | -2.08 | 62 | 62.2 | 61 | 35865 |
| 1734543000 | 62.6 | 0.1 | 0.16 | 62.3 | 63.3 | 62.3 | 26470 |
| 1734456600 | 62.5 | -0.4 | -0.64 | 62.5 | 62.8 | 62 | 31552 |
| 1734370200 | 62.9 | -1.1 | -1.72 | 64.099999 | 64.099999 | 62.6 | 41263 |
| 1734111000 | 64 | -0.3 | -0.47 | 64.2 | 64.4 | 63.7 | 14295 |
| 1734024600 | 64.3 | 0.6 | 0.94 | 63.7 | 64.3 | 63.6 | 17407 |
| 1733938200 | 63.7 | -0.5 | -0.78 | 64.099999 | 64.599999 | 63.7 | 13655 |
| 1733851800 | 64.2 | -0.2 | -0.31 | 64.4 | 64.5 | 63.9 | 19625 |
| 1733765400 | 64.4 | -0.5 | -0.77 | 65.099999 | 65.3 | 64.099999 | 20332 |
| 1733506200 | 64.9 | -0.6 | -0.92 | 66 | 66 | 64.5 | 31622 |
| 1733419800 | 65.5 | -0.8 | -1.21 | 67.099999 | 67.099999 | 65.3 | 22078 |
| 1733333400 | 66.3 | 1 | 1.53 | 65.3 | 66.599999 | 65.3 | 18336 |
| 1733247000 | 65.3 | -0.2 | -0.31 | 65.7 | 65.7 | 65 | 19313 |
| 1733160600 | 65.5 | -1.2 | -1.80 | 65.8 | 66.7 | 65.099999 | 28138 |
| 1732901400 | 66.7 | -0.2 | -0.30 | 67.8 | 67.8 | 65.9 | 28981 |
| 1732815000 | 66.9 | 0.4 | 0.60 | 66.9 | 66.9 | 66.099999 | 20348 |
| 1732728600 | 66.5 | 0.7 | 1.06 | 66 | 66.7 | 65.5 | 19645 |
| 1732642200 | 65.8 | -0.6 | -0.90 | 65.8 | 65.9 | 65 | 24914 |
| 1732555800 | 66.4 | 0.6 | 0.91 | 65.3 | 66.4 | 65.2 | 76413 |
| 1732296600 | 65.8 | 2.4 | 3.79 | 63.5 | 66.099999 | 63.5 | 75000 |
| 1732210200 | 63.4 | -0.5 | -0.78 | 64.2 | 64.2 | 63.4 | 18501 |
| 1732123800 | 63.9 | -0.7 | -1.08 | 64.7 | 64.7 | 63 | 28318 |
| 1732037400 | 64.599999 | 0.6 | 0.94 | 64.4 | 65.2 | 64.099999 | 16433 |
| 1731951000 | 64 | -1.2 | -1.84 | 65.2 | 65.4 | 64 | 23297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
