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 | 1.05 | 1.4553014553 | 72.15 | 75.45 | 72.15 | 194012 | 73.5809239 | DE |
| 4 | 2.8 | 3.97727272727 | 70.4 | 75.45 | 70.35 | 205667 | 72.15543543 | DE |
| 12 | -5.8 | -7.3417721519 | 79 | 80.9 | 67.35 | 218723 | 73.83927445 | DE |
| 26 | -8.85 | -10.7861060329 | 82.05 | 84.1 | 67.35 | 242340 | 76.61341194 | DE |
| 52 | -0.72 | -0.974025974026 | 73.92 | 89.4 | 67.35 | 222928 | 78.89308359 | DE |
| 156 | -1.28 | -1.71858216971 | 74.48 | 105.4 | 62.4 | 221464 | 83.91978286 | DE |
| 260 | -17.66 | -19.4364957077 | 90.86 | 105.4 | 48.45 | 267048 | 77.79984831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 73.3 | -0.45 | -0.61 | 73.7 | 74.7 | 73.25 | 170307 |
| 1740504600 | 73.75 | -0.8 | -1.07 | 74.65 | 74.85 | 73.55 | 166978 |
| 1740418200 | 74.55 | 1.1 | 1.50 | 74.2 | 75.45 | 74.1 | 224877 |
| 1740159000 | 73.45 | 0.65 | 0.89 | 72.65 | 73.6 | 72.65 | 184965 |
| 1740072600 | 72.8 | 0.65 | 0.90 | 72.15 | 73.05 | 72.15 | 222935 |
| 1739986200 | 72.15 | 0.2 | 0.28 | 71.95 | 72.6 | 71.75 | 154298 |
| 1739899800 | 71.95 | -0.95 | -1.30 | 73 | 73.1 | 71.9 | 234563 |
| 1739813400 | 72.9 | 0.65 | 0.90 | 72.35 | 72.95 | 72.1 | 136770 |
| 1739554200 | 72.25 | 1.15 | 1.62 | 71.25 | 72.25 | 71.25 | 214829 |
| 1739467800 | 71.1 | -0.1 | -0.14 | 71.25 | 71.75 | 70.8 | 181708 |
| 1739381400 | 71.2 | -0.15 | -0.21 | 71.35 | 71.6 | 70.85 | 200527 |
| 1739295000 | 71.35 | 0.25 | 0.35 | 71.1 | 71.7 | 71 | 194087 |
| 1739208600 | 71.1 | -0.15 | -0.21 | 71.25 | 71.7 | 71.1 | 166488 |
| 1738949400 | 71.25 | -0.15 | -0.21 | 71.4 | 71.9 | 71.25 | 168435 |
| 1738863000 | 71.4 | -1.3 | -1.79 | 72.7 | 72.95 | 71.35 | 274358 |
| 1738776600 | 72.7 | 1.3 | 1.82 | 71.2 | 72.95 | 71.2 | 252396 |
| 1738690200 | 71.4 | -0.8 | -1.11 | 71.5 | 72.1 | 71.05 | 315262 |
| 1738603800 | 72.2 | 1 | 1.40 | 70.45 | 72.7 | 70.45 | 333874 |
| 1738344600 | 71.2 | -0.05 | -0.07 | 71.2 | 71.65 | 71.2 | 181874 |
| 1738258200 | 71.25 | 1.05 | 1.50 | 70.4 | 71.25 | 70.35 | 133804 |
| 1738171800 | 70.2 | -0.75 | -1.06 | 71.05 | 71.15 | 69.75 | 169889 |
| 1738085400 | 70.95 | 0.5 | 0.71 | 70.6 | 71.45 | 70.6 | 147073 |
| 1737999000 | 70.45 | 0.05 | 0.07 | 70.45 | 70.95 | 69.85 | 217570 |
| 1737739800 | 70.4 | 0.15 | 0.21 | 70.35 | 71.05 | 70.1 | 307465 |
| 1737653400 | 70.25 | 0.7 | 1.01 | 70.3 | 70.5 | 69.95 | 233361 |
| 1737567000 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1737480600 | 69.55 | 0.45 | 0.65 | 69.15 | 69.55 | 68.95 | 186188 |
| 1737394200 | 69.1 | -0.2 | -0.29 | 69.05 | 69.95 | 69.05 | 251967 |
| 1737135000 | 69.3 | -0.35 | -0.50 | 69.75 | 70.05 | 69.25 | 267396 |
| 1737048600 | 69.65 | -1.9 | -2.66 | 68.15 | 70.6 | 67.35 | 306115 |
| 1736962200 | 71.55 | -0.75 | -1.04 | 72.45 | 72.75 | 71.55 | 249134 |
| 1736875800 | 72.3 | -0.2 | -0.28 | 72.95 | 73.15 | 72.3 | 263296 |
| 1736789400 | 72.5 | -0.4 | -0.55 | 72.85 | 73.25 | 72.35 | 210995 |
| 1736530200 | 72.9 | -0.8 | -1.09 | 72.8 | 73.05 | 72.05 | 194925 |
| 1736443800 | 73.7 | 0.85 | 1.17 | 72.9 | 73.75 | 72.8 | 166601 |
| 1736357400 | 72.85 | -0.15 | -0.21 | 72.65 | 73.2 | 71.65 | 303567 |
| 1736271000 | 73 | -6.2 | -7.83 | 72.65 | 74.95 | 71.7 | 1070655 |
| 1736184600 | 79.2 | 1.25 | 1.60 | 77.95 | 79.45 | 77.5 | 204993 |
| 1735925400 | 77.95 | -1.2 | -1.52 | 79 | 79.1 | 77.85 | 224973 |
| 1735839000 | 79.15 | -0.4 | -0.50 | 79.6 | 79.75 | 78.85 | 149422 |
| 1735666200 | 79.55 | 0.75 | 0.95 | 78.45 | 79.55 | 78.45 | 46546 |
| 1735579800 | 78.8 | -0.05 | -0.06 | 78.55 | 79.2 | 78.45 | 123057 |
| 1735320600 | 78.85 | 0.45 | 0.57 | 78.35 | 78.9 | 77.95 | 131287 |
| 1735061400 | 78.4 | 0 | 0.00 | 78.55 | 78.75 | 78.25 | 40170 |
| 1734975000 | 78.4 | 0.55 | 0.71 | 77.85 | 78.7 | 77.65 | 124268 |
| 1734715800 | 77.85 | 1.15 | 1.50 | 76.45 | 77.85 | 76.45 | 458194 |
| 1734629400 | 76.7 | -3.4 | -4.24 | 76.85 | 77.65 | 76.65 | 249571 |
| 1734543000 | 80.1 | -0.05 | -0.06 | 80.15 | 80.85 | 79.95 | 226596 |
| 1734456600 | 80.15 | -0.25 | -0.31 | 80.15 | 80.85 | 79.55 | 209064 |
| 1734370200 | 80.4 | 0.15 | 0.19 | 80.25 | 80.4 | 79.45 | 190455 |
| 1734111000 | 80.25 | 0.55 | 0.69 | 79.55 | 80.45 | 79.55 | 149408 |
| 1734024600 | 79.7 | 0.1 | 0.13 | 79.75 | 80.9 | 79.6 | 199405 |
| 1733938200 | 79.6 | -0.4 | -0.50 | 79.8 | 80.1 | 79.3 | 148489 |
| 1733851800 | 80 | 0.85 | 1.07 | 79.25 | 80 | 78.9 | 181352 |
| 1733765400 | 79.15 | -0.65 | -0.81 | 79.95 | 80.1 | 78.95 | 121779 |
| 1733506200 | 79.8 | -0.65 | -0.81 | 80.5 | 80.65 | 79.8 | 141873 |
| 1733419800 | 80.45 | 1.6 | 2.03 | 79 | 80.75 | 79 | 226309 |
| 1733333400 | 78.85 | 1.3 | 1.68 | 77.95 | 79 | 77.85 | 230760 |
| 1733247000 | 77.55 | 0.55 | 0.71 | 77.35 | 78.1 | 76.85 | 237595 |
| 1733160600 | 77 | -1.6 | -2.04 | 78.45 | 78.9 | 76.55 | 277400 |
| 1732901400 | 78.6 | -0.2 | -0.25 | 78.55 | 79 | 78.1 | 181791 |
| 1732815000 | 78.8 | -0.2 | -0.25 | 78.85 | 79.5 | 78.8 | 161874 |
| 1732728600 | 79 | -0.35 | -0.44 | 79.25 | 79.8 | 78.55 | 186359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
