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 | -1.26 | -1.65419456479 | 76.17 | 77.3 | 74.9 | 691 | 76.66404052 | DE |
| 4 | 2 | 2.7431079413 | 72.91 | 77.3 | 72.8 | 984 | 75.79859531 | DE |
| 12 | 10.31 | 15.959752322 | 64.6 | 77.3 | 64.5 | 1076 | 71.94763729 | DE |
| 26 | 16.41 | 28.0512820513 | 58.5 | 77.3 | 58 | 1006 | 65.71815818 | DE |
| 52 | 14.28 | 23.5526966848 | 60.63 | 77.3 | 57.66 | 983 | 64.51330259 | DE |
| 156 | 2.91 | 4.04166666667 | 72 | 82 | 57.66 | 702 | 67.39802207 | DE |
| 260 | -18.61 | -19.8994867408 | 93.52 | 100.06 | 55 | 887 | 72.93022314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 75.8 | -0.54 | -0.71 | 76.55 | 76.7 | 75.5 | 540 |
| 1741627800 | 76.34 | -0.76 | -0.99 | 77 | 77.03 | 76.1 | 829 |
| 1741368600 | 77.1 | 0.4 | 0.52 | 76.7 | 77.1 | 76.4 | 383 |
| 1741282200 | 76.7 | -0.5 | -0.65 | 77.2 | 77.3 | 76.55 | 689 |
| 1741195800 | 77.2 | 1 | 1.31 | 76.17 | 77.2 | 76.17 | 1014 |
| 1741109400 | 76.2 | -0.5 | -0.65 | 76.5 | 76.7 | 75.35 | 829 |
| 1741023000 | 76.7 | 1.09 | 1.44 | 76.99 | 76.99 | 75.5 | 1609 |
| 1740763800 | 75.61 | -1.31 | -1.70 | 76.91 | 76.92 | 75.5 | 450 |
| 1740677400 | 76.92 | 1.56 | 2.07 | 75.5 | 76.92 | 75.5 | 566 |
| 1740591000 | 75.36 | -1.12 | -1.46 | 76.55 | 76.7 | 75.1 | 2344 |
| 1740504600 | 76.48 | 1.28 | 1.70 | 75.19 | 76.48 | 74.95 | 2871 |
| 1740418200 | 75.2 | 0.19 | 0.25 | 75 | 75.31 | 75 | 63 |
| 1740159000 | 75.01 | -1.39 | -1.82 | 76.4 | 76.5 | 75.01 | 719 |
| 1740072600 | 76.4 | 1.26 | 1.68 | 75.16 | 76.4 | 75.16 | 1140 |
| 1739986200 | 75.14 | 0.01 | 0.01 | 75.11 | 76 | 75.11 | 1260 |
| 1739899800 | 75.13 | 0.72 | 0.97 | 74.42 | 75.13 | 74.42 | 1335 |
| 1739813400 | 74.41 | -0.48 | -0.64 | 74.5 | 74.7 | 74.41 | 856 |
| 1739554200 | 74.89 | 1.08 | 1.46 | 73.49 | 74.89 | 73.49 | 1031 |
| 1739467800 | 73.81 | 0.86 | 1.18 | 72.95 | 73.81 | 72.95 | 917 |
| 1739381400 | 72.95 | 0.05 | 0.07 | 72.91 | 72.95 | 72.8 | 232 |
| 1739295000 | 72.9 | 0.4 | 0.55 | 72.5 | 73.2 | 72.5 | 1148 |
| 1739208600 | 72.5 | 0 | 0.00 | 72.95 | 72.95 | 72.5 | 492 |
| 1738949400 | 72.5 | 0.7 | 0.97 | 72 | 72.9 | 72 | 2288 |
| 1738863000 | 71.8 | -0.01 | -0.01 | 71.8 | 72.01 | 71.8 | 1040 |
| 1738776600 | 71.81 | -0.19 | -0.26 | 72.11 | 72.3 | 71.81 | 891 |
| 1738690200 | 72 | -1 | -1.37 | 72.79 | 73 | 72 | 553 |
| 1738603800 | 73 | 0.23 | 0.32 | 72.78 | 73 | 72.78 | 450 |
| 1738344600 | 72.77 | 0.13 | 0.18 | 72.2 | 72.77 | 72.2 | 307 |
| 1738258200 | 72.64 | 0 | 0.00 | 72.2 | 72.64 | 72.2 | 423 |
| 1738171800 | 72.64 | 0.34 | 0.47 | 72.3 | 72.64 | 72 | 3138 |
| 1738085400 | 72.3 | -0.06 | -0.08 | 72.61 | 72.61 | 72.3 | 699 |
| 1737999000 | 72.36 | -0.44 | -0.60 | 72.4 | 72.8 | 72.3 | 609 |
| 1737739800 | 72.8 | 0.9 | 1.25 | 71.9 | 72.98 | 71.23 | 3138 |
| 1737653400 | 71.9 | -0.81 | -1.11 | 72.71 | 72.76 | 71.54 | 1566 |
| 1737567000 | 72.71 | -0.29 | -0.40 | 73 | 73.21 | 72.6 | 722 |
| 1737480600 | 73 | -0.22 | -0.30 | 73 | 73.25 | 72.5 | 1060 |
| 1737394200 | 73.22 | 1.12 | 1.55 | 72 | 73.6 | 72 | 1314 |
| 1737135000 | 72.1 | 0.85 | 1.19 | 71.24 | 72.1 | 71.24 | 1141 |
| 1737048600 | 71.25 | 2 | 2.89 | 69.44 | 71.25 | 69.44 | 1190 |
| 1736962200 | 69.25 | 0.24 | 0.35 | 69 | 69.25 | 69 | 234 |
| 1736875800 | 69.01 | -0.74 | -1.06 | 69.5 | 69.73 | 69.01 | 415 |
| 1736789400 | 69.75 | 0.75 | 1.09 | 68.53 | 69.75 | 68 | 3807 |
| 1736530200 | 69 | -0.25 | -0.36 | 69.25 | 69.5 | 69 | 619 |
| 1736443800 | 69.25 | -0.25 | -0.36 | 69.49 | 69.49 | 68.03 | 770 |
| 1736357400 | 69.5 | 1.41 | 2.07 | 68.09 | 69.5 | 68.09 | 1208 |
| 1736271000 | 68.09 | 0.84 | 1.25 | 67.25 | 68.09 | 67.25 | 831 |
| 1736184600 | 67.25 | 1.45 | 2.20 | 65.75 | 67.25 | 65.65 | 1488 |
| 1735925400 | 65.8 | 0.15 | 0.23 | 65.66 | 65.8 | 65.65 | 314 |
| 1735839000 | 65.65 | 0 | 0.00 | 65.76 | 65.89 | 65.65 | 1070 |
| 1735666200 | 65.65 | -0.15 | -0.23 | 65.65 | 65.65 | 65.65 | 131 |
| 1735579800 | 65.8 | 0.16 | 0.24 | 65.7 | 65.8 | 65.69 | 705 |
| 1735320600 | 65.64 | 0.03 | 0.05 | 65.5 | 65.79 | 65.5 | 1280 |
| 1735061400 | 65.61 | 0.08 | 0.12 | 65.53 | 65.62 | 65.53 | 462 |
| 1734975000 | 65.53 | -0.17 | -0.26 | 64.5 | 65.79 | 64.5 | 747 |
| 1734715800 | 65.7 | 0.1 | 0.15 | 65.5 | 65.7 | 65.5 | 528 |
| 1734629400 | 65.599999 | -1 | -1.50 | 66 | 66.45 | 65.599999 | 2100 |
| 1734543000 | 66.599999 | 1.79 | 2.76 | 64.599999 | 70 | 64.599999 | 2441 |
| 1734456600 | 64.81 | 0.83 | 1.30 | 63.96 | 65.099999 | 63.96 | 1146 |
| 1734370200 | 63.98 | 2.18 | 3.53 | 62.24 | 63.98 | 62.19 | 1928 |
| 1734111000 | 61.8 | 0.69 | 1.13 | 61.11 | 62.25 | 61.11 | 1277 |
| 1734024600 | 61.11 | 0.13 | 0.21 | 61.01 | 61.4 | 61.01 | 1158 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
