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 | 5.6 | 8.37696335079 | 66.85 | 74.25 | 66.85 | 952682 | 70.48453398 | DE |
| 4 | -3.7 | -4.8588312541 | 76.15 | 77 | 65 | 941735 | 70.29411892 | DE |
| 12 | 18.25 | 33.6715867159 | 54.2 | 78.9 | 52.55 | 1964833 | 67.20974738 | DE |
| 26 | 2.45 | 3.5 | 70 | 78.9 | 49.42 | 2050809 | 62.28260055 | DE |
| 52 | -4.6 | -5.97014925373 | 77.05 | 99.65 | 49.42 | 1940659 | 71.4159259 | DE |
| 156 | -270.75 | -78.8898601399 | 343.2 | 343.2 | 49.42 | 2297912 | 147.14032934 | DE |
| 260 | -352.55 | -82.9529411765 | 425 | 521.6 | 49.42 | 2281928 | 216.53823951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 72.45 | 1.55 | 2.19 | 70.2 | 74.25 | 70.2 | 1413772 |
| 1737653400 | 70.9 | -1.55 | -2.14 | 68.9 | 72.15 | 68.9 | 1247743 |
| 1737567000 | 72.45 | 1.95 | 2.77 | 67.75 | 72.85 | 67.75 | 929353 |
| 1737480600 | 70.5 | 2 | 2.92 | 67.75 | 71 | 67.75 | 644107 |
| 1737394200 | 68.5 | -1.65 | -2.35 | 73.4 | 73.4 | 67.6 | 1033475 |
| 1737135000 | 70.15 | 1.75 | 2.56 | 66.849999 | 70.2 | 66.849999 | 908733 |
| 1737048600 | 68.4 | 0.75 | 1.11 | 68.45 | 69.15 | 67.2 | 1529410 |
| 1736962200 | 67.65 | 2.05 | 3.13 | 68.45 | 68.45 | 66.3 | 980791 |
| 1736875800 | 65.599999 | -0.5 | -0.76 | 65 | 67.6 | 65 | 1107666 |
| 1736789400 | 66.099999 | -2 | -2.94 | 65.55 | 68.25 | 65.55 | 1096832 |
| 1736530200 | 68.1 | -2.15 | -3.06 | 69 | 70.3 | 68.1 | 689994 |
| 1736443800 | 70.25 | -0.05 | -0.07 | 69 | 70.85 | 68.75 | 1037727 |
| 1736357400 | 70.3 | -3 | -4.09 | 71 | 72.65 | 69.75 | 824683 |
| 1736271000 | 73.3 | -1.1 | -1.48 | 77 | 77 | 72.5 | 1271845 |
| 1736184600 | 74.4 | 0.45 | 0.61 | 71.45 | 76.1 | 71.45 | 740221 |
| 1735925400 | 73.95 | 0.4 | 0.54 | 73.1 | 74.95 | 71.7 | 1003337 |
| 1735839000 | 73.55 | 1.35 | 1.87 | 72.25 | 73.55 | 71.55 | 581060 |
| 1735666200 | 72.2 | 0.85 | 1.19 | 68.85 | 72.75 | 68.85 | 349858 |
| 1735579800 | 71.35 | -2 | -2.73 | 73.4 | 73.55 | 71.05 | 1503329 |
| 1735320600 | 73.35 | -0.8 | -1.08 | 76.15 | 76.15 | 73.35 | 412800 |
| 1735061400 | 74.15 | 0.85 | 1.16 | 77 | 77 | 73.75 | 276666 |
| 1734975000 | 73.3 | -0.25 | -0.34 | 70.8 | 74.35 | 70.8 | 456560 |
| 1734715800 | 73.55 | 0.35 | 0.48 | 71 | 74.8 | 71 | 3523222 |
| 1734629400 | 73.2 | -3.2 | -4.19 | 76.5 | 76.5 | 71.15 | 17342561 |
| 1734543000 | 76.4 | 0.75 | 0.99 | 77.35 | 77.35 | 75.15 | 999258 |
| 1734456600 | 75.65 | -1.05 | -1.37 | 77.35 | 77.35 | 74.8 | 2049525 |
| 1734370200 | 76.7 | 0.15 | 0.20 | 73.8 | 77.5 | 73.8 | 1062332 |
| 1734111000 | 76.55 | -0.5 | -0.65 | 78.9 | 78.9 | 76.5 | 1866518 |
| 1734024600 | 77.05 | -0.3 | -0.39 | 77.8 | 78.7 | 76.2 | 1983365 |
| 1733938200 | 77.35 | 1.85 | 2.45 | 75.1 | 77.75 | 74.75 | 3559419 |
| 1733851800 | 75.5 | 2.1 | 2.86 | 73.1 | 76.05 | 72.35 | 2224830 |
| 1733765400 | 73.4 | 1.9 | 2.66 | 71 | 74 | 71 | 3711805 |
| 1733506200 | 71.5 | 0.15 | 0.21 | 73 | 73 | 71.1 | 1249743 |
| 1733419800 | 71.35 | 1.5 | 2.15 | 70 | 71.9 | 69.9 | 2072310 |
| 1733333400 | 69.85 | 1.35 | 1.97 | 68.15 | 69.85 | 67.45 | 1343486 |
| 1733247000 | 68.5 | 1.45 | 2.16 | 67.55 | 68.5 | 65.25 | 2142413 |
| 1733160600 | 67.05 | -1.95 | -2.83 | 68.95 | 69.75 | 66.2 | 2829038 |
| 1732901400 | 69 | 3.35 | 5.10 | 64.75 | 69.65 | 64.55 | 4701491 |
| 1732815000 | 65.65 | 7.85 | 13.58 | 64.2 | 70 | 63 | 8733600 |
| 1732728600 | 57.8 | -0.55 | -0.94 | 58.75 | 58.75 | 56.5 | 2262772 |
| 1732642200 | 58.35 | -1.6 | -2.67 | 59.4 | 59.4 | 57.7 | 1672846 |
| 1732555800 | 59.95 | 3.55 | 6.29 | 53.7 | 60.6 | 53.7 | 3179248 |
| 1732296600 | 56.4 | 2.3 | 4.25 | 52.55 | 56.6 | 52.55 | 1402377 |
| 1732210200 | 54.1 | -1.75 | -3.13 | 58.95 | 58.95 | 53.25 | 1387666 |
| 1732123800 | 55.85 | -1.85 | -3.21 | 55 | 57.7 | 55 | 1007677 |
| 1732037400 | 57.7 | -0.85 | -1.45 | 59.05 | 59.05 | 56.6 | 1567809 |
| 1731951000 | 58.55 | 0.45 | 0.77 | 55.2 | 58.55 | 55.2 | 1004020 |
| 1731691800 | 58.1 | 0.4 | 0.69 | 57 | 58.75 | 56.5 | 2170621 |
| 1731605400 | 57.7 | 3.35 | 6.16 | 57 | 57.7 | 54.65 | 3445269 |
| 1731519000 | 54.35 | 0.1 | 0.18 | 54.6 | 55.2 | 53.55 | 2150027 |
| 1731432600 | 54.25 | -2.4 | -4.24 | 54.5 | 56 | 54.05 | 1844999 |
| 1731346200 | 56.65 | 0.55 | 0.98 | 58.75 | 58.75 | 56.4 | 1262623 |
| 1731087000 | 56.1 | -0.55 | -0.97 | 57.5 | 57.5 | 55.55 | 979891 |
| 1731000600 | 56.65 | 1.6 | 2.91 | 57.65 | 57.65 | 55.25 | 1538066 |
| 1730914200 | 55.05 | -1.25 | -2.22 | 58.75 | 58.75 | 54.7 | 2015607 |
| 1730827800 | 56.3 | -0.5 | -0.88 | 57.4 | 57.4 | 55.4 | 1627159 |
| 1730741400 | 56.8 | 0.95 | 1.70 | 57 | 57.2 | 56 | 801499 |
| 1730482200 | 55.85 | 1.15 | 2.10 | 54.2 | 56.45 | 54.2 | 1216648 |
| 1730395800 | 54.7 | -0.5 | -0.91 | 53.8 | 55.1 | 53 | 1395313 |
| 1730309400 | 55.2 | -1.35 | -2.39 | 56.6 | 56.6 | 53.6 | 3185549 |
| 1730223000 | 56.55 | 0.45 | 0.80 | 55.65 | 57.15 | 55.65 | 1212658 |
| 1730136600 | 56.1 | -0.85 | -1.49 | 57.5 | 58.35 | 56 | 1869894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
