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 | 0.92 | 1.16988809766 | 78.64 | 79.56 | 77.7 | 273 | 78.66067246 | DE |
| 4 | 2.960001 | 3.86423112094 | 76.599999 | 79.56 | 76.02 | 570 | 77.68882482 | DE |
| 12 | 5.22 | 7.02179176755 | 74.34 | 79.56 | 73.819999 | 725 | 76.37724231 | DE |
| 26 | 27.24 | 52.0642201835 | 52.32 | 79.56 | 51.44 | 2045 | 70.46718971 | DE |
| 52 | 27.92 | 54.0666150271 | 51.64 | 79.56 | 48.26 | 1631 | 64.05685855 | DE |
| 156 | 21.18 | 36.2795477903 | 58.38 | 79.56 | 45.07 | 1093 | 60.89511466 | DE |
| 260 | 16.52 | 26.2055837563 | 63.04 | 79.56 | 45.07 | 950 | 58.59903975 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 79.52 | 0.92 | 1.17 | 79.319999 | 79.56 | 79.319999 | 320 |
| 1736458020 | 78.599999 | -0.22 | -0.28 | 78.72 | 78.72 | 78.599999 | 55 |
| 1736371620 | 78.819999 | 0.48 | 0.61 | 78.48 | 78.88 | 78.36 | 554 |
| 1736285220 | 78.34 | 0.38 | 0.49 | 78.239999 | 78.56 | 77.7 | 247 |
| 1736198820 | 77.959999 | -0.96 | -1.22 | 78.34 | 79.08 | 77.94 | 144 |
| 1735939620 | 78.92 | -0.08 | -0.10 | 78.64 | 78.92 | 78.36 | 367 |
| 1735853220 | 79 | 1.58 | 2.04 | 77.88 | 79.14 | 77.88 | 1427 |
| 1735594020 | 77.42 | -0.44 | -0.57 | 77.239999 | 77.98 | 77.239999 | 25 |
| 1735334820 | 77.86 | 0.46 | 0.59 | 77.5 | 77.98 | 77.3 | 252 |
| 1734989220 | 77.4 | 0.34 | 0.44 | 77.02 | 77.819999 | 77.02 | 635 |
| 1734730020 | 77.06 | -0.6 | -0.77 | 77.04 | 77.8 | 76.599999 | 637 |
| 1734643620 | 77.66 | 0.16 | 0.21 | 77.52 | 77.66 | 76.9 | 858 |
| 1734557220 | 77.5 | 0.74 | 0.96 | 76.36 | 77.5 | 76.36 | 550 |
| 1734470820 | 76.76 | 0.12 | 0.16 | 76.26 | 76.92 | 76.02 | 2007 |
| 1734384420 | 76.64 | -0.26 | -0.34 | 76.319999 | 76.98 | 76.319999 | 151 |
| 1734125220 | 76.9 | -0.3 | -0.39 | 76.599999 | 77.02 | 76.5 | 635 |
| 1734038820 | 77.2 | 0.32 | 0.42 | 76.22 | 77.2 | 76.22 | 2543 |
| 1733952420 | 76.88 | 0.2 | 0.26 | 76.68 | 76.88 | 76.68 | 128 |
| 1733866020 | 76.68 | 0.38 | 0.50 | 76.04 | 76.68 | 76.02 | 2224 |
| 1733779620 | 76.3 | -0.02 | -0.03 | 76.64 | 76.64 | 75.92 | 603 |
| 1733520420 | 76.319999 | 0.1 | 0.13 | 76.7 | 76.7 | 75.84 | 875 |
| 1733434020 | 76.22 | -0.18 | -0.24 | 76.92 | 76.92 | 76.099999 | 490 |
| 1733347620 | 76.4 | -0.18 | -0.24 | 76.7 | 77.319999 | 76.4 | 142 |
| 1733261220 | 76.58 | -0.18 | -0.23 | 77.16 | 77.16 | 76.2 | 569 |
| 1733174820 | 76.76 | -0.12 | -0.16 | 76.38 | 77.26 | 76.28 | 1168 |
| 1732915620 | 76.88 | 0.6 | 0.79 | 76.78 | 76.88 | 76.319999 | 680 |
| 1732829220 | 76.28 | -0.46 | -0.60 | 76.68 | 76.78 | 76.18 | 409 |
| 1732742820 | 76.739999 | -0.96 | -1.24 | 77.02 | 77.02 | 76.58 | 344 |
| 1732656420 | 77.7 | 0.22 | 0.28 | 77.94 | 77.94 | 76.64 | 97 |
| 1732570020 | 77.48 | -0.24 | -0.31 | 77.52 | 78.42 | 76.52 | 416 |
| 1732310820 | 77.72 | 0.46 | 0.60 | 77.04 | 77.98 | 77.04 | 425 |
| 1732224420 | 77.26 | 0.74 | 0.97 | 76.22 | 77.36 | 76.22 | 2327 |
| 1732138020 | 76.52 | 0.4 | 0.53 | 76.02 | 76.52 | 75.66 | 675 |
| 1732051620 | 76.12 | -0.18 | -0.24 | 76 | 76.18 | 75.92 | 289 |
| 1731965220 | 76.3 | -0.16 | -0.21 | 76.12 | 76.86 | 75.76 | 367 |
| 1731705960 | 76.459999 | -0.52 | -0.68 | 75.76 | 77.099999 | 75.7 | 592 |
| 1731619560 | 76.98 | 0.06 | 0.08 | 77.04 | 77.04 | 76.44 | 925 |
| 1731533160 | 76.92 | 0.64 | 0.84 | 76.12 | 76.94 | 75.86 | 399 |
| 1731446820 | 76.28 | 0.1 | 0.13 | 76.2 | 76.5 | 75.86 | 1838 |
| 1731360420 | 76.18 | 0.62 | 0.82 | 75.66 | 76.18 | 75.66 | 861 |
| 1731101220 | 75.56 | 0.58 | 0.77 | 74.48 | 75.68 | 74.48 | 716 |
| 1731014760 | 74.98 | -0.34 | -0.45 | 75.739999 | 75.739999 | 74.76 | 3767 |
| 1730928360 | 75.319999 | 1.5 | 2.03 | 75 | 75.88 | 74.5 | 1309 |
| 1730841960 | 73.819999 | -0.08 | -0.11 | 74.14 | 74.459999 | 73.819999 | 204 |
| 1730755560 | 73.9 | -0.48 | -0.65 | 73.819999 | 74.3 | 73.819999 | 406 |
| 1730496360 | 74.38 | 0.04 | 0.05 | 74.16 | 74.66 | 74.16 | 387 |
| 1730409960 | 74.34 | 0 | 0.00 | 74.239999 | 74.34 | 74 | 226 |
| 1730323560 | 74.34 | -0.08 | -0.11 | 74.22 | 74.5 | 74.06 | 789 |
| 1730237160 | 74.42 | -0.1 | -0.13 | 74.36 | 74.62 | 74.36 | 531 |
| 1730150760 | 74.52 | -0.14 | -0.19 | 74.92 | 75.28 | 73.9 | 1430 |
| 1729888020 | 74.66 | -0.1 | -0.13 | 74.819999 | 74.819999 | 74.459999 | 37 |
| 1729801560 | 74.76 | -0.42 | -0.56 | 75.04 | 75.04 | 74.7 | 288 |
| 1729715160 | 75.18 | 0.3 | 0.40 | 73.92 | 75.18 | 73.92 | 424 |
| 1729628760 | 74.88 | -0.12 | -0.16 | 75.239999 | 75.239999 | 74.44 | 371 |
| 1729542360 | 75 | 0.56 | 0.75 | 74.319999 | 75 | 74.319999 | 778 |
| 1729283160 | 74.44 | -0.32 | -0.43 | 74.34 | 74.98 | 74.34 | 297 |
| 1729196760 | 74.76 | -0.02 | -0.03 | 74.34 | 74.92 | 74.2 | 789 |
| 1729110360 | 74.78 | 0.54 | 0.73 | 74.48 | 74.78 | 73.5 | 4580 |
| 1729023960 | 74.239999 | 0.24 | 0.32 | 73.739999 | 74.319999 | 73.3 | 1564 |
| 1728937620 | 74 | 0.52 | 0.71 | 73.34 | 74 | 73.28 | 1693 |
| 1728678360 | 73.48 | -0.28 | -0.38 | 73.62 | 73.7 | 73.239999 | 444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
