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 | -1.92 | -2.56478760353 | 74.86 | 75.74 | 72.56 | 476187 | 74.5263268 | DE |
| 4 | -2.46 | -3.2625994695 | 75.4 | 75.82 | 71.12 | 491975 | 74.10276276 | DE |
| 12 | 4.36 | 6.357538641 | 68.58 | 75.82 | 67.14 | 445430 | 72.22190434 | DE |
| 26 | 10.32 | 16.4803577132 | 62.62 | 75.82 | 62.1 | 455021 | 70.31324035 | DE |
| 52 | 13.2 | 22.0957482424 | 59.74 | 75.82 | 56.02 | 510444 | 68.50254701 | DE |
| 156 | -6.72 | -8.43585237258 | 79.66 | 81.7 | 45.53 | 619273 | 61.5639127 | DE |
| 260 | 5.9 | 8.80071599045 | 67.04 | 86.5 | 33.44 | 645172 | 60.1048885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 73.4 | -0.94 | -1.26 | 73.18 | 73.58 | 72.76 | 494387 |
| 1738344600 | 74.34 | -0.34 | -0.46 | 74.6 | 75.1 | 74.34 | 535708 |
| 1738258200 | 74.68 | -0.62 | -0.82 | 75.3 | 75.5 | 74.68 | 519246 |
| 1738171800 | 75.3 | 0.16 | 0.21 | 75.28 | 75.74 | 75 | 415852 |
| 1738085400 | 75.14 | 0.22 | 0.29 | 74.86 | 75.5 | 74.68 | 415743 |
| 1737999000 | 74.92 | 0.1 | 0.13 | 74 | 75.12 | 73.92 | 409353 |
| 1737739800 | 74.82 | 0.58 | 0.78 | 74.58 | 75.5 | 74.5 | 534567 |
| 1737653400 | 74.24 | 1.44 | 1.98 | 72.7 | 74.42 | 72.64 | 438526 |
| 1737567000 | 72.8 | -2.28 | -3.04 | 75.02 | 75.02 | 72.8 | 563645 |
| 1737480600 | 75.08 | 1.34 | 1.82 | 73.76 | 75.3 | 73.62 | 587252 |
| 1737394200 | 73.74 | 0.58 | 0.79 | 73.12 | 74.04 | 72.96 | 409718 |
| 1737135000 | 73.16 | -0.18 | -0.25 | 73.5 | 73.66 | 72.86 | 544627 |
| 1737048600 | 73.34 | -0.56 | -0.76 | 74.14 | 74.14 | 73.1 | 486999 |
| 1736962200 | 73.9 | 0.94 | 1.29 | 73.28 | 74.08 | 72.74 | 568667 |
| 1736875800 | 72.96 | 0.86 | 1.19 | 73 | 73.6 | 72.64 | 433519 |
| 1736789400 | 72.1 | -1.08 | -1.48 | 73.12 | 73.22 | 71.12 | 688820 |
| 1736530200 | 73.18 | -1.46 | -1.96 | 74.66 | 74.86 | 73.16 | 672609 |
| 1736443800 | 74.64 | -0.52 | -0.69 | 75.16 | 75.16 | 74.56 | 281620 |
| 1736357400 | 75.16 | -0.38 | -0.50 | 75.5 | 75.74 | 74.22 | 462264 |
| 1736271000 | 75.54 | -0.1 | -0.13 | 75.4 | 75.82 | 75.14 | 448047 |
| 1736184600 | 75.64 | 1.24 | 1.67 | 74.88 | 75.7 | 74.82 | 350934 |
| 1735925400 | 74.4 | -0.06 | -0.08 | 74.42 | 74.72 | 74.38 | 323434 |
| 1735839000 | 74.46 | -0.08 | -0.11 | 74.6 | 74.88 | 73.34 | 313389 |
| 1735666200 | 74.54 | 0.16 | 0.22 | 74.2 | 74.62 | 74.2 | 137934 |
| 1735579800 | 74.38 | 0.16 | 0.22 | 74.06 | 74.46 | 73.92 | 207539 |
| 1735320600 | 74.22 | 0.8 | 1.09 | 73.3 | 74.22 | 73.3 | 244840 |
| 1735061400 | 73.42 | 0.12 | 0.16 | 73.22 | 73.92 | 73.14 | 64642 |
| 1734975000 | 73.3 | -0.02 | -0.03 | 73.04 | 73.38 | 72.9 | 238495 |
| 1734715800 | 73.32 | -0.42 | -0.57 | 73.06 | 73.32 | 72.46 | 1289636 |
| 1734629400 | 73.74 | 0.12 | 0.16 | 72.52 | 73.74 | 72.42 | 444406 |
| 1734543000 | 73.62 | 0.66 | 0.90 | 72.8 | 73.72 | 72.64 | 486829 |
| 1734456600 | 72.96 | 0.06 | 0.08 | 72.64 | 73.28 | 72.36 | 401425 |
| 1734370200 | 72.9 | -0.3 | -0.41 | 72.9 | 73.54 | 72.44 | 463627 |
| 1734111000 | 73.2 | 1.96 | 2.75 | 71.82 | 74.16 | 71.7 | 713252 |
| 1734024600 | 71.24 | 0.34 | 0.48 | 70.94 | 71.36 | 70.72 | 382040 |
| 1733938200 | 70.9 | -0.34 | -0.48 | 71.2 | 71.54 | 70.8 | 275103 |
| 1733851800 | 71.24 | 0.1 | 0.14 | 70.88 | 71.46 | 70.64 | 333946 |
| 1733765400 | 71.14 | 1.12 | 1.60 | 70.42 | 71.34 | 70.36 | 461332 |
| 1733506200 | 70.02 | 0.22 | 0.32 | 69.9 | 70.48 | 69.76 | 318027 |
| 1733419800 | 69.8 | 0.5 | 0.72 | 69.16 | 69.96 | 69.16 | 553852 |
| 1733333400 | 69.3 | -0.32 | -0.46 | 69.68 | 70.18 | 69.1 | 339846 |
| 1733247000 | 69.62 | 0.7 | 1.02 | 69.22 | 70.64 | 69.22 | 426887 |
| 1733160600 | 68.92 | 0.68 | 1.00 | 68.34 | 69.3 | 67.94 | 404624 |
| 1732901400 | 68.24 | 0.02 | 0.03 | 68 | 68.38 | 67.7 | 315883 |
| 1732815000 | 68.22 | 0.72 | 1.07 | 67.78 | 68.48 | 67.5 | 220977 |
| 1732728600 | 67.5 | -0.4 | -0.59 | 67.68 | 67.82 | 67.14 | 371928 |
| 1732642200 | 67.9 | -1.1 | -1.59 | 68.42 | 68.7 | 67.72 | 310643 |
| 1732555800 | 69 | 0.3 | 0.44 | 69 | 69.12 | 68.26 | 1080198 |
| 1732296600 | 68.7 | -0.86 | -1.24 | 69.78 | 70 | 67.78 | 379853 |
| 1732210200 | 69.56 | 0.04 | 0.06 | 69.5 | 70.06 | 69.02 | 348723 |
| 1732123800 | 69.52 | -0.96 | -1.36 | 70.82 | 70.84 | 69.52 | 331060 |
| 1732037400 | 70.48 | -1.38 | -1.92 | 71.6 | 72.06 | 69.4 | 500677 |
| 1731951000 | 71.86 | 1.44 | 2.04 | 70.5 | 71.86 | 70.44 | 566381 |
| 1731691800 | 70.42 | 0.4 | 0.57 | 69.54 | 70.62 | 69.52 | 418081 |
| 1731605400 | 70.02 | 1.92 | 2.82 | 69.22 | 70.42 | 69.14 | 458365 |
| 1731519000 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1731432600 | 68.1 | -1.92 | -2.74 | 68.58 | 68.96 | 67.8 | 515268 |
| 1731346200 | 70.02 | 1.18 | 1.71 | 69.26 | 70.34 | 69.26 | 348068 |
| 1731087000 | 68.84 | -0.88 | -1.26 | 69.84 | 69.98 | 68.52 | 503386 |
| 1731000600 | 69.72 | 0.98 | 1.43 | 68.16 | 71.46 | 68.16 | 765952 |
| 1730914200 | 68.74 | -0.56 | -0.81 | 69.78 | 70.54 | 68.58 | 720055 |
| 1730827800 | 69.3 | 0.12 | 0.17 | 69.06 | 69.86 | 69.06 | 396932 |
| 1730741400 | 69.18 | 0.74 | 1.08 | 68.44 | 69.46 | 68.24 | 408678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
