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 | 3.5 | 5.42635658915 | 64.5 | 68.7 | 64.5 | 99947 | 66.10315099 | DE |
| 4 | -2.5 | -3.54609929078 | 70.5 | 72.5 | 63.6 | 197453 | 69.63122207 | DE |
| 12 | 0 | 0 | 68 | 73.6 | 63.5 | 231083 | 68.74282261 | DE |
| 26 | -16.5 | -19.5266272189 | 84.5 | 86.5 | 63.5 | 225778 | 74.36704814 | DE |
| 52 | 3 | 4.61538461538 | 65 | 86.5 | 47.25 | 242603 | 68.59997054 | DE |
| 156 | -51.5 | -43.0962343096 | 119.5 | 172.5 | 47.25 | 225923 | 93.9152607 | DE |
| 260 | -15.5 | -18.5628742515 | 83.5 | 172.5 | 37.5 | 262033 | 108.00261323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 67.5 | 2 | 3.05 | 65 | 67.5 | 65 | 90425 |
| 1735579800 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 97793 |
| 1735320600 | 65.5 | 1 | 1.55 | 64.5 | 65.5 | 64.5 | 111624 |
| 1735061400 | 64.5 | 0 | 0.00 | 64.5 | 65 | 64.5 | 1555 |
| 1734975000 | 64.5 | 0.9 | 1.42 | 64 | 64.5 | 64 | 23271 |
| 1734715800 | 63.6 | -1.4 | -2.15 | 64.5 | 65 | 63.6 | 79853 |
| 1734629400 | 65 | -2 | -2.99 | 67 | 67 | 64 | 84742 |
| 1734543000 | 67 | -1 | -1.47 | 67.5 | 68.2 | 67 | 61941 |
| 1734456600 | 68 | -2 | -2.86 | 70 | 70 | 67.5 | 131473 |
| 1734370200 | 70 | 1 | 1.45 | 70 | 70 | 70 | 36939 |
| 1734111000 | 69 | -2.5 | -3.50 | 71.5 | 71.5 | 69 | 107708 |
| 1734024600 | 71.5 | 0.1 | 0.14 | 71.5 | 72.5 | 71.5 | 32263 |
| 1733938200 | 71.4 | 0.9 | 1.28 | 70.5 | 71.5 | 70.5 | 103407 |
| 1733851800 | 70.5 | -0.5 | -0.70 | 70 | 70.5 | 70 | 438303 |
| 1733765400 | 71 | 0 | 0.00 | 70.5 | 71 | 70.5 | 1244546 |
| 1733506200 | 71 | 2 | 2.90 | 70.5 | 71 | 70 | 306172 |
| 1733419800 | 69 | -1.5 | -2.13 | 70.5 | 70.5 | 69 | 404681 |
| 1733333400 | 70.5 | 0.1 | 0.14 | 70.5 | 70.5 | 70.5 | 642033 |
| 1733247000 | 70.4 | 1.4 | 2.03 | 69 | 71.5 | 69 | 1526720 |
| 1733160600 | 69 | 0 | 0.00 | 69 | 69.5 | 69 | 155198 |
| 1732901400 | 69 | 1 | 1.47 | 67 | 69 | 67 | 307639 |
| 1732815000 | 68 | 4 | 6.25 | 65 | 68 | 65 | 159516 |
| 1732728600 | 64 | 0.5 | 0.79 | 64.5 | 65 | 64 | 88707 |
| 1732642200 | 63.5 | -1.9 | -2.91 | 65 | 65.5 | 63.5 | 231871 |
| 1732555800 | 65.4 | -0.6 | -0.91 | 65.5 | 65.5 | 65.4 | 76683 |
| 1732296600 | 66 | 0 | 0.00 | 66 | 66.5 | 65.5 | 115945 |
| 1732210200 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 122352 |
| 1732123800 | 66.5 | -1 | -1.48 | 67 | 67.3 | 66.5 | 83495 |
| 1732037400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.3 | 101054 |
| 1731951000 | 67.5 | -0.5 | -0.74 | 68 | 68 | 67.5 | 59188 |
| 1731691800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1731605400 | 68 | -1.5 | -2.16 | 69 | 69.5 | 68 | 80126 |
| 1731519000 | 69.5 | -1 | -1.42 | 70.5 | 70.5 | 69.5 | 11572 |
| 1731432600 | 70.5 | -0.5 | -0.70 | 71 | 72 | 70.5 | 27275 |
| 1731346200 | 71 | -0.5 | -0.70 | 71.5 | 72 | 71 | 63285 |
| 1731087000 | 71.5 | 0 | 0.00 | 71.5 | 72 | 71.5 | 36382 |
| 1731000600 | 71.5 | -1 | -1.38 | 72.5 | 73.6 | 71.5 | 66029 |
| 1730914200 | 72.5 | 0 | 0.00 | 72.5 | 73 | 72.5 | 150384 |
| 1730827800 | 72.5 | 1.5 | 2.11 | 71 | 72.5 | 71 | 90323 |
| 1730741400 | 71 | 1.5 | 2.16 | 69.5 | 71 | 69 | 45506 |
| 1730482200 | 69.5 | 0.5 | 0.72 | 69 | 69.5 | 69 | 61334 |
| 1730395800 | 69 | 0.5 | 0.73 | 68.5 | 69.5 | 68.3 | 417517 |
| 1730309400 | 68.5 | -1 | -1.44 | 69.5 | 71.5 | 68.5 | 387626 |
| 1730223000 | 69.5 | 1.5 | 2.21 | 68 | 69.5 | 68 | 687091 |
| 1730136600 | 68 | 0 | 0.00 | 68 | 68 | 68 | 180351 |
| 1729873800 | 68 | -1 | -1.45 | 68 | 69 | 67.5 | 248501 |
| 1729787400 | 69 | 3 | 4.55 | 66.5 | 69 | 66.5 | 420360 |
| 1729701000 | 66 | 1 | 1.54 | 65 | 66 | 65 | 722682 |
| 1729614600 | 65 | -1 | -1.52 | 65 | 65 | 64.5 | 49439 |
| 1729528200 | 66 | -1 | -1.49 | 66.5 | 67 | 65 | 648733 |
| 1729269000 | 67 | -0.5 | -0.74 | 67.5 | 68 | 66.5 | 182216 |
| 1729182600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 182020 |
| 1729096200 | 67.5 | 1.5 | 2.27 | 67.5 | 67.5 | 67.5 | 134841 |
| 1729009800 | 66 | -1 | -1.49 | 68 | 68.5 | 66 | 96645 |
| 1728923400 | 67 | -0.2 | -0.30 | 68 | 68.5 | 67 | 283211 |
| 1728664200 | 67.2 | -2.4 | -3.45 | 69 | 69 | 67.2 | 257443 |
| 1728577800 | 69.6 | 1.6 | 2.35 | 68 | 69.6 | 67 | 728874 |
| 1728491400 | 68 | -3 | -4.23 | 71 | 71.2 | 68 | 209979 |
| 1728405000 | 71 | -1 | -1.39 | 74.5 | 74.5 | 71 | 184273 |
| 1728318600 | 72 | -4 | -5.26 | 75.5 | 75.5 | 72 | 100741 |
| 1728059400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 39268 |
| 1727973000 | 76 | 1 | 1.33 | 76 | 76 | 76 | 117318 |
| 1727886600 | 75 | -1.5 | -1.96 | 76.5 | 76.5 | 75 | 329097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
