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 | -4.06 | -5.34351145038 | 75.98 | 75.98 | 71.52 | 233 | 73.94435672 | DE |
| 4 | 1.2 | 1.69683257919 | 70.72 | 77.56 | 69.7 | 1144 | 73.91107196 | DE |
| 12 | 15.1 | 26.5751495952 | 56.82 | 77.56 | 56.32 | 761 | 70.18925653 | DE |
| 26 | 23.35 | 48.0749433807 | 48.57 | 77.56 | 48.26 | 623 | 63.55406959 | DE |
| 52 | 34.7 | 93.2294465341 | 37.22 | 77.56 | 36.619999 | 815 | 51.1832459 | DE |
| 156 | 36.42 | 102.591549296 | 35.5 | 77.56 | 27.42 | 910 | 45.9639782 | DE |
| 260 | 36.42 | 102.591549296 | 35.5 | 77.56 | 27.42 | 910 | 45.9639782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 71.819999 | -2.26 | -3.05 | 74.72 | 74.8 | 71.819999 | 69 |
| 1732915620 | 74.08 | -1.4 | -1.85 | 75.16 | 75.16 | 74.08 | 616 |
| 1732829220 | 75.48 | 1.28 | 1.73 | 74.38 | 75.48 | 74.38 | 7 |
| 1732742820 | 74.2 | 0.26 | 0.35 | 74.8 | 74.8 | 73.72 | 209 |
| 1732656420 | 73.94 | -1.36 | -1.81 | 75.98 | 75.98 | 73.94 | 265 |
| 1732570020 | 75.3 | -2 | -2.59 | 77.239999 | 77.239999 | 75.16 | 821 |
| 1732310820 | 77.3 | 1.3 | 1.71 | 75 | 77.3 | 74.54 | 212 |
| 1732224420 | 76 | 2.92 | 4.00 | 75 | 76.4 | 75 | 1224 |
| 1732138020 | 73.08 | -0.24 | -0.33 | 73.08 | 73.08 | 73.08 | 10 |
| 1732051620 | 73.319999 | 1.14 | 1.58 | 71.66 | 73.319999 | 71.66 | 302 |
| 1731965220 | 72.18 | 0.98 | 1.38 | 72.34 | 72.34 | 70.2 | 1266 |
| 1731705960 | 71.2 | -0.8 | -1.11 | 72.14 | 72.44 | 71.2 | 80 |
| 1731619560 | 72 | -1.28 | -1.75 | 72 | 72 | 72 | 165 |
| 1731533160 | 73.28 | -0.24 | -0.33 | 72.84 | 73.56 | 72.84 | 2062 |
| 1731446820 | 73.52 | -2.78 | -3.64 | 76.7 | 76.7 | 73.239999 | 2648 |
| 1731360420 | 76.3 | 1.38 | 1.84 | 75.16 | 77.56 | 75.16 | 297 |
| 1731101220 | 74.92 | -0.26 | -0.35 | 73 | 75.66 | 73 | 2668 |
| 1731014760 | 75.18 | 0.96 | 1.29 | 75.2 | 75.2 | 73.7 | 253 |
| 1730928360 | 74.22 | 2.86 | 4.01 | 73.52 | 75 | 72.9 | 7636 |
| 1730841960 | 71.36 | 1.76 | 2.53 | 70.72 | 71.36 | 69.7 | 2073 |
| 1730755560 | 69.599999 | 0.74 | 1.07 | 68.78 | 69.599999 | 67.72 | 65 |
| 1730496360 | 68.86 | -1.5 | -2.13 | 69.88 | 69.88 | 68.86 | 28 |
| 1730409960 | 70.36 | -1.26 | -1.76 | 70.86 | 70.86 | 70.36 | 751 |
| 1730323560 | 71.62 | 0.54 | 0.76 | 71.239999 | 72.5 | 71.239999 | 292 |
| 1730237160 | 71.08 | -0.44 | -0.62 | 70.84 | 71.08 | 70.04 | 744 |
| 1730150760 | 71.52 | 0.74 | 1.05 | 71.819999 | 71.92 | 71 | 845 |
| 1729888020 | 70.78 | -0.72 | -1.01 | 71.18 | 72.819999 | 70.78 | 366 |
| 1729801560 | 71.5 | 1.1 | 1.56 | 69.54 | 71.5 | 69.54 | 331 |
| 1729715160 | 70.4 | -0.5 | -0.71 | 71.4 | 71.4 | 69.739999 | 376 |
| 1729628760 | 70.9 | -0.72 | -1.01 | 70.26 | 71.34 | 70.26 | 195 |
| 1729542360 | 71.62 | -0.76 | -1.05 | 72.04 | 72.5 | 70.739999 | 2166 |
| 1729283160 | 72.38 | 3.32 | 4.81 | 68.92 | 72.66 | 68.72 | 1756 |
| 1729196760 | 69.06 | 2.16 | 3.23 | 66 | 69.36 | 64.66 | 836 |
| 1729110360 | 66.9 | 0.56 | 0.84 | 65.36 | 66.9 | 65.36 | 784 |
| 1729023960 | 66.34 | 2.06 | 3.20 | 64.819998 | 66.5 | 63.76 | 740 |
| 1728937620 | 64.28 | 2.78 | 4.52 | 61.64 | 64.28 | 61 | 388 |
| 1728678360 | 61.5 | 0.26 | 0.42 | 61.24 | 61.5 | 61.24 | 103 |
| 1728591960 | 61.24 | 0.92 | 1.53 | 61.24 | 61.24 | 61.24 | 200 |
| 1728505560 | 60.32 | 0 | 0.00 | 60.32 | 60.32 | 60.32 | 0 |
| 1728419160 | 60.32 | 0.44 | 0.73 | 60.5 | 61.04 | 60.32 | 511 |
| 1728332760 | 59.88 | -1.98 | -3.20 | 61.5 | 62.08 | 59.88 | 702 |
| 1728073560 | 61.86 | -0.02 | -0.03 | 61.16 | 62.26 | 60.56 | 1678 |
| 1727987220 | 61.88 | -0.54 | -0.87 | 61.82 | 61.88 | 61.82 | 28 |
| 1727900820 | 62.42 | 0.32 | 0.52 | 62.2 | 63.02 | 61.7 | 201 |
| 1727814420 | 62.1 | -0.9 | -1.43 | 62.94 | 62.94 | 62.1 | 11 |
| 1727728020 | 63 | 0.54 | 0.86 | 61.54 | 63 | 61.5 | 852 |
| 1727468760 | 62.46 | -0.38 | -0.60 | 62.46 | 62.46 | 62.46 | 40 |
| 1727382360 | 62.84 | -0.54 | -0.85 | 63.58 | 63.58 | 62.84 | 40 |
| 1727295960 | 63.38 | -1.02 | -1.58 | 63.26 | 63.38 | 63.26 | 104 |
| 1727209560 | 64.4 | -0.12 | -0.19 | 63.96 | 64.58 | 63.96 | 339 |
| 1727123160 | 64.519999 | -0.36 | -0.55 | 64.08 | 65.16 | 63.56 | 512 |
| 1726864020 | 64.879999 | -0.32 | -0.49 | 64.72 | 64.879999 | 64 | 761 |
| 1726777560 | 65.2 | -0.28 | -0.43 | 64.8 | 66.28 | 64.5 | 965 |
| 1726691220 | 65.48 | 1.38 | 2.15 | 61.78 | 65.48 | 61.78 | 662 |
| 1726604760 | 64.099999 | 0.46 | 0.72 | 63.12 | 64.4 | 63.12 | 504 |
| 1726518420 | 63.64 | 1.44 | 2.32 | 62.08 | 63.64 | 62.02 | 870 |
| 1726259160 | 62.2 | -0.18 | -0.29 | 63.7 | 63.7 | 62.02 | 112 |
| 1726172760 | 62.38 | 2.38 | 3.97 | 60.46 | 62.4 | 60.46 | 350 |
| 1726086360 | 60 | 2.32 | 4.02 | 58.68 | 60 | 58.68 | 1379 |
| 1725999960 | 57.68 | 1.54 | 2.74 | 56.82 | 57.68 | 56.32 | 402 |
| 1725913620 | 56.14 | -0.3 | -0.53 | 57.28 | 57.28 | 56.14 | 254 |
| 1725654360 | 56.44 | -2.32 | -3.95 | 56.72 | 57.98 | 56.44 | 531 |
| 1725567960 | 58.76 | 0.58 | 1.00 | 57.96 | 58.88 | 57.96 | 44 |
| 1725481560 | 58.18 | -1.6 | -2.68 | 57.62 | 59 | 57.42 | 361 |
| 1725395160 | 59.78 | 0.12 | 0.20 | 59.78 | 59.78 | 59.78 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
