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 | -4.659999 | -6.01600704901 | 77.459999 | 78.06 | 72.8 | 243 | 75.22986297 | DE |
| 4 | -1.939999 | -2.59566366866 | 74.739999 | 78.14 | 72 | 203 | 74.45047422 | DE |
| 12 | -9.2 | -11.2195121951 | 82 | 82.5 | 72 | 144 | 75.59054924 | DE |
| 26 | 2.38 | 3.37972166998 | 70.42 | 85.22 | 67.34 | 114 | 74.67318542 | DE |
| 52 | 4.340001 | 6.33946985597 | 68.459999 | 85.22 | 62.52 | 101 | 71.54508828 | DE |
| 156 | 13.92 | 23.6413043478 | 58.88 | 85.22 | 50.4 | 125 | 65.21384456 | DE |
| 260 | 13.92 | 23.6413043478 | 58.88 | 85.22 | 50.4 | 125 | 65.21384456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741123620 | 74.98 | -1.5 | -1.96 | 75.959999 | 75.959999 | 74 | 628 |
| 1741037220 | 76.48 | -0.98 | -1.27 | 78.06 | 78.06 | 76.48 | 72 |
| 1740778020 | 77.459999 | 0 | 0.00 | 77.459999 | 77.459999 | 77.459999 | 0 |
| 1740691620 | 77.459999 | 0 | 0.00 | 77.459999 | 77.459999 | 77.459999 | 0 |
| 1740605220 | 77.459999 | 0.12 | 0.16 | 77.459999 | 77.459999 | 77.459999 | 30 |
| 1740518820 | 77.34 | 0.94 | 1.23 | 75.9 | 77.34 | 75.9 | 91 |
| 1740432420 | 76.4 | 1.48 | 1.98 | 75.84 | 76.44 | 75.819999 | 96 |
| 1740173220 | 74.92 | 0.22 | 0.29 | 75.04 | 75.04 | 74.92 | 212 |
| 1740086820 | 74.7 | 0.66 | 0.89 | 75.4 | 75.4 | 74.68 | 629 |
| 1740000420 | 74.04 | 0 | 0.00 | 74.04 | 74.04 | 74.04 | 0 |
| 1739914020 | 74.04 | 0.12 | 0.16 | 73.739999 | 74.04 | 73.739999 | 49 |
| 1739827620 | 73.92 | -0.22 | -0.30 | 73.78 | 73.92 | 73.78 | 16 |
| 1739568420 | 74.14 | 1.14 | 1.56 | 78.14 | 78.14 | 74.14 | 409 |
| 1739482020 | 73 | -0.14 | -0.19 | 74 | 74 | 72 | 225 |
| 1739395620 | 73.14 | -0.6 | -0.81 | 73.62 | 73.62 | 73.14 | 23 |
| 1739309220 | 73.739999 | -0.72 | -0.97 | 73.84 | 73.84 | 73.739999 | 75 |
| 1739222820 | 74.459999 | 0.48 | 0.65 | 73.92 | 74.459999 | 73.92 | 44 |
| 1738963620 | 73.98 | 0.56 | 0.76 | 74.16 | 74.16 | 73.72 | 144 |
| 1738877220 | 73.42 | -0.22 | -0.30 | 73.42 | 73.42 | 73.42 | 288 |
| 1738790820 | 73.64 | -1.38 | -1.84 | 74.739999 | 75.02 | 73.64 | 427 |
| 1738704420 | 75.02 | -0.28 | -0.37 | 74.56 | 75.239999 | 74.56 | 729 |
| 1738618020 | 75.3 | -0.44 | -0.58 | 75.12 | 75.36 | 74.459999 | 288 |
| 1738358820 | 75.739999 | -1.34 | -1.74 | 75.739999 | 75.739999 | 75.739999 | 12 |
| 1738272420 | 77.08 | -0.96 | -1.23 | 77.239999 | 77.239999 | 77.08 | 65 |
| 1738186020 | 78.04 | 0.26 | 0.33 | 77.44 | 78.04 | 77.44 | 30 |
| 1738099620 | 77.78 | 1.4 | 1.83 | 77.3 | 77.78 | 77.3 | 198 |
| 1738013220 | 76.38 | 2.74 | 3.72 | 73.959999 | 76.38 | 73.959999 | 23 |
| 1737754020 | 73.64 | -0.58 | -0.78 | 73.64 | 73.64 | 73.64 | 1 |
| 1737667620 | 74.22 | 0.38 | 0.51 | 74.16 | 74.28 | 74.16 | 30 |
| 1737581220 | 73.84 | -1.08 | -1.44 | 75.099999 | 75.099999 | 73.68 | 102 |
| 1737494820 | 74.92 | 0 | 0.00 | 74.92 | 74.92 | 74.92 | 0 |
| 1737408420 | 74.92 | 0.04 | 0.05 | 74.92 | 74.92 | 74.92 | 93 |
| 1737149220 | 74.88 | 0.64 | 0.86 | 74.459999 | 74.88 | 74.459999 | 143 |
| 1737062820 | 74.239999 | 0.46 | 0.62 | 74.239999 | 74.239999 | 74.239999 | 1 |
| 1736976420 | 73.78 | -0.68 | -0.91 | 74.86 | 75.459999 | 73.78 | 49 |
| 1736890020 | 74.459999 | -1.78 | -2.33 | 75.739999 | 75.959999 | 74.459999 | 244 |
| 1736803620 | 76.239999 | 0 | 0.00 | 76.239999 | 76.239999 | 76.239999 | 0 |
| 1736544420 | 76.239999 | -0.16 | -0.21 | 76.38 | 76.38 | 76.239999 | 20 |
| 1736458020 | 76.4 | 0.34 | 0.45 | 76.48 | 76.48 | 76.4 | 82 |
| 1736371620 | 76.06 | 0.74 | 0.98 | 76.06 | 76.06 | 76.06 | 50 |
| 1736285220 | 75.319999 | 0.98 | 1.32 | 74.5 | 75.319999 | 74.34 | 25 |
| 1736198820 | 74.34 | -1.26 | -1.67 | 75.52 | 75.52 | 74.34 | 24 |
| 1735939620 | 75.599999 | -2.12 | -2.73 | 75.239999 | 75.599999 | 75.14 | 41 |
| 1735853220 | 77.72 | 0.32 | 0.41 | 77.36 | 77.86 | 77.36 | 30 |
| 1735594020 | 77.4 | 0 | 0.00 | 77.06 | 77.4 | 77.06 | 20 |
| 1735334820 | 77.4 | -0.1 | -0.13 | 77.42 | 77.42 | 77.4 | 103 |
| 1734989220 | 77.5 | -0.86 | -1.10 | 78.739999 | 78.9 | 77.5 | 274 |
| 1734730020 | 78.36 | -0.7 | -0.89 | 79.2 | 79.2 | 78.36 | 208 |
| 1734643620 | 79.06 | -1.44 | -1.79 | 79.459999 | 79.459999 | 79.06 | 406 |
| 1734557220 | 80.5 | -0.6 | -0.74 | 80.3 | 80.5 | 80.3 | 50 |
| 1734470820 | 81.099999 | -0.62 | -0.76 | 81 | 81.099999 | 81 | 97 |
| 1734384420 | 81.72 | -0.6 | -0.73 | 81.92 | 82.5 | 81.599999 | 105 |
| 1734125220 | 82.319999 | 0 | 0.00 | 82.319999 | 82.319999 | 82.319999 | 0 |
| 1734038820 | 82.319999 | 0.32 | 0.39 | 82 | 82.319999 | 82 | 11 |
| 1733952420 | 82 | 1 | 1.23 | 82 | 82 | 82 | 33 |
| 1733866020 | 81 | -0.68 | -0.83 | 81.68 | 81.8 | 81 | 44 |
| 1733779620 | 81.68 | -1.46 | -1.76 | 82.16 | 82.16 | 81.68 | 77 |
| 1733520420 | 83.14 | 0 | 0.00 | 83.14 | 83.14 | 83.14 | 0 |
| 1733434020 | 83.14 | 0 | 0.00 | 83.14 | 83.14 | 83.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
