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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721837700 | 76.45 | -1.5 | -1.92 | 77.4 | 77.4 | 76.25 | 4520 |
| 1721751300 | 77.95 | 0.5 | 0.65 | 77.65 | 78.2 | 77.45 | 4408 |
| 1721664900 | 77.45 | 0.85 | 1.11 | 77.65 | 78.15 | 77.325 | 2816 |
| 1721405700 | 76.6 | -0.95 | -1.23 | 77.1 | 77.1 | 75.95 | 2078 |
| 1721319300 | 77.55 | 1.3 | 1.70 | 76.55 | 78.05 | 76.55 | 4750 |
| 1721232900 | 76.25 | -0.9 | -1.17 | 76.75 | 77.3 | 76.25 | 5521 |
| 1721146500 | 77.15 | -0.3 | -0.39 | 77.4 | 77.4 | 76.9 | 2788 |
| 1721060100 | 77.45 | 0.85 | 1.11 | 76.15 | 78 | 76.15 | 4938 |
| 1720800900 | 76.6 | -0.6 | -0.78 | 77.2 | 77.5 | 76.6 | 7867 |
| 1720714500 | 77.2 | 0.8 | 1.05 | 76.7 | 77.2 | 75.65 | 5424 |
| 1720628100 | 76.4 | 2.3 | 3.10 | 74.3 | 76.4 | 74.3 | 2116 |
| 1720541700 | 74.1 | -1.35 | -1.79 | 75.05 | 75.225 | 73.95 | 6204 |
| 1720455300 | 75.45 | -1 | -1.31 | 75.85 | 76.8 | 75.4 | 7095 |
| 1720196100 | 76.45 | 0 | 0.00 | 76.95 | 77.1 | 75.9 | 3276 |
| 1720109700 | 76.45 | 1.35 | 1.80 | 75.55 | 77.1 | 75.4 | 5691 |
| 1720023300 | 75.1 | 1.1 | 1.49 | 74.8 | 75.5 | 74.35 | 7256 |
| 1719936900 | 74 | 0 | 0.00 | 73.4 | 74.75 | 73.3 | 10942 |
| 1719850500 | 74 | -0.35 | -0.47 | 77.4 | 77.4 | 74 | 7948 |
| 1719591300 | 74.35 | -0.05 | -0.07 | 75.1 | 75.4 | 74.35 | 7603 |
| 1719504900 | 74.4 | 0.2 | 0.27 | 74.5 | 74.8 | 73.8 | 8117 |
| 1719418500 | 74.2 | -1.25 | -1.66 | 75.75 | 75.95 | 74.2 | 8631 |
| 1719332100 | 75.45 | -0.9 | -1.18 | 76.65 | 76.8 | 75.05 | 8786 |
| 1719245700 | 76.35 | 1.2 | 1.60 | 75.5 | 76.35 | 75 | 7518 |
| 1718986500 | 75.15 | -1.2 | -1.57 | 76.3 | 76.6 | 75.15 | 6621 |
| 1718900100 | 76.35 | 1.55 | 2.07 | 75.75 | 76.4 | 75.35 | 6479 |
| 1718813700 | 74.8 | -0.6 | -0.80 | 75.5 | 75.8 | 74.8 | 9190 |
| 1718727300 | 75.4 | 2.8 | 3.86 | 73.35 | 75.85 | 73.35 | 12417 |
| 1718640900 | 72.6 | 0.65 | 0.90 | 72.1 | 72.85 | 71.8 | 8143 |
| 1718381700 | 71.95 | -2.25 | -3.03 | 73.6 | 73.8 | 71.3 | 8417 |
| 1718295300 | 74.2 | -3.3 | -4.26 | 76.5 | 76.85 | 73.6 | 9686 |
| 1718208900 | 77.5 | 1.75 | 2.31 | 75.55 | 78.05 | 75.55 | 7637 |
| 1718122500 | 75.75 | -0.2 | -0.26 | 76.7 | 76.7 | 75 | 11366 |
| 1718036100 | 75.95 | 0.35 | 0.46 | 74.25 | 76.05 | 74 | 6265 |
| 1717776900 | 75.6 | -3.45 | -4.36 | 77.15 | 77.15 | 74.8 | 8470 |
| 1717690500 | 79.05 | -1.05 | -1.31 | 79.95 | 80.45 | 78.85 | 6694 |
| 1717604100 | 80.1 | 0.3 | 0.38 | 80.05 | 80.3 | 78.95 | 6261 |
| 1717517700 | 79.8 | 1.05 | 1.33 | 78.25 | 81.175 | 78.25 | 10222 |
| 1717431300 | 78.75 | 1.5 | 1.94 | 77.8 | 78.75 | 77.35 | 5433 |
| 1717172100 | 77.25 | -1 | -1.28 | 78.35 | 78.825 | 77.25 | 16374 |
| 1717085700 | 78.25 | -0.3 | -0.38 | 78.65 | 79.9 | 78.1 | 10820 |
| 1716999300 | 78.55 | -0.35 | -0.44 | 78.7 | 79.05 | 77.75 | 10499 |
| 1716912900 | 78.9 | 0.15 | 0.19 | 78.9 | 80.5 | 78.7 | 6176 |
| 1716826500 | 78.75 | 0.35 | 0.45 | 78.4 | 79.1 | 78.4 | 5491 |
| 1716567300 | 78.4 | 1.6 | 2.08 | 76.05 | 78.4 | 76.025 | 6109 |
| 1716480900 | 76.8 | -1.95 | -2.48 | 78.2 | 78.25 | 76.45 | 7722 |
| 1716394500 | 78.75 | 1.05 | 1.35 | 77.4 | 78.75 | 76.45 | 8131 |
| 1716308100 | 77.7 | 0.55 | 0.71 | 76.95 | 78.1 | 76.8 | 11192 |
| 1716221700 | 77.15 | 0.65 | 0.85 | 76.6 | 78.55 | 76.45 | 5189 |
| 1715962500 | 76.5 | -2.8 | -3.53 | 78.75 | 79.05 | 75.7 | 14459 |
| 1715876100 | 79.3 | -4.85 | -5.76 | 83.95 | 83.95 | 79.3 | 6516 |
| 1715789700 | 84.15 | 1.85 | 2.25 | 83.3 | 84.35 | 82.925 | 11965 |
| 1715703300 | 82.3 | -2.8 | -3.29 | 82.55 | 82.55 | 81.2 | 9216 |
| 1715616900 | 85.1 | -0.5 | -0.58 | 85.8 | 85.875 | 84.85 | 3125 |
| 1715357700 | 85.6 | 0.6 | 0.71 | 85.15 | 85.6 | 84.75 | 6663 |
| 1715271300 | 85 | 0.15 | 0.18 | 84.95 | 85.55 | 84.7 | 3887 |
| 1715184900 | 84.85 | -0.5 | -0.59 | 85.5 | 86.15 | 84.85 | 9409 |
| 1715098500 | 85.35 | -0.5 | -0.58 | 86.65 | 86.65 | 85.05 | 4667 |
| 1715012100 | 85.85 | 0.35 | 0.41 | 85.7 | 85.85 | 85.15 | 4540 |
| 1714752900 | 85.5 | 0.35 | 0.41 | 85.9 | 86.5 | 85.4 | 6975 |
| 1714666500 | 85.15 | 0.35 | 0.41 | 85.25 | 85.75 | 84.2 | 9168 |
| 1714580100 | 84.8 | 0 | 0.00 | 84.8 | 84.8 | 84.8 | 0 |
| 1714493700 | 84.8 | -1.2 | -1.40 | 86.3 | 86.3 | 84.55 | 5960 |
| 1714407300 | 86 | 1.05 | 1.24 | 85.25 | 86.05 | 85.25 | 3708 |
| 1714148100 | 84.95 | 2.6 | 3.16 | 83.7 | 86 | 83.7 | 4626 |
| 1714061700 | 82.35 | -1.9 | -2.26 | 84.05 | 84.7 | 82.3 | 6022 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
