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 | 5.2 | 6.87830687831 | 75.6 | 82 | 73.2 | 323997 | 77.13936072 | DE |
| 4 | 9.4 | 13.1652661064 | 71.4 | 82 | 63.6 | 579685 | 75.04422366 | DE |
| 12 | 16.4 | 25.4658385093 | 64.4 | 82 | 63.4 | 439456 | 72.4709371 | DE |
| 26 | 21.8 | 36.9491525424 | 59 | 82 | 49.3 | 475896 | 62.26701175 | DE |
| 52 | 12 | 17.4418604651 | 68.8 | 82 | 49.3 | 427082 | 63.95943024 | DE |
| 156 | 0.8 | 1 | 80 | 84 | 47 | 362494 | 65.01180616 | DE |
| 260 | 11.6 | 16.7630057803 | 69.2 | 96 | 47 | 341325 | 67.75330328 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 78.8 | 2.2 | 2.87 | 76 | 78.8 | 76 | 419438 |
| 1720542600 | 76.6 | 0 | 0.00 | 76 | 77 | 75.6 | 267568 |
| 1720456200 | 76.6 | -0.2 | -0.26 | 75.2 | 77.2 | 75.2 | 256771 |
| 1720197000 | 76.8 | 0.8 | 1.05 | 77 | 77 | 73.2 | 445894 |
| 1720110600 | 76 | 1.4 | 1.88 | 75.6 | 76 | 74.8 | 230312 |
| 1720024200 | 74.6 | -1 | -1.32 | 73.6 | 74.8 | 73.6 | 517412 |
| 1719937800 | 75.6 | 2 | 2.72 | 73 | 75.6 | 73 | 495407 |
| 1719851400 | 73.6 | -2.2 | -2.90 | 75.8 | 76 | 71.8 | 1110507 |
| 1719592200 | 75.8 | -0.2 | -0.26 | 76.2 | 77.8 | 75.8 | 750176 |
| 1719505800 | 76 | 0.2 | 0.26 | 74.8 | 76 | 74.8 | 539491 |
| 1719419400 | 75.8 | -0.6 | -0.79 | 77 | 77.2 | 75.2 | 326836 |
| 1719333000 | 76.4 | -1.2 | -1.55 | 77.6 | 79.4 | 76.4 | 1409826 |
| 1719246600 | 77.6 | 2 | 2.65 | 75 | 78.4 | 72 | 1488660 |
| 1718987400 | 75.6 | -0.2 | -0.26 | 75 | 75.8 | 73.2 | 364689 |
| 1718901000 | 75.8 | 2.2 | 2.99 | 73.6 | 77.6 | 73 | 564022 |
| 1718814600 | 73.6 | 2 | 2.79 | 71 | 73.6 | 69.6 | 861118 |
| 1718728200 | 71.6 | 3.4 | 4.99 | 68.2 | 71.6 | 68.2 | 223136 |
| 1718641800 | 68.2 | -2 | -2.85 | 69.6 | 69.6 | 63.6 | 736732 |
| 1718382600 | 70.2 | -0.8 | -1.13 | 69.8 | 70.2 | 69.8 | 108981 |
| 1718296200 | 71 | -0.4 | -0.56 | 71.4 | 71.4 | 69.4 | 476718 |
| 1718209800 | 71.4 | -0.6 | -0.83 | 72 | 72 | 71.2 | 92287 |
| 1718123400 | 72 | -1 | -1.37 | 72.6 | 72.6 | 72 | 209963 |
| 1718037000 | 73 | 3.4 | 4.89 | 69.2 | 73 | 69.2 | 252983 |
| 1717777800 | 69.6 | -3 | -4.13 | 69.2 | 69.6 | 69.2 | 169088 |
| 1717691400 | 72.6 | 0.6 | 0.83 | 73.6 | 73.6 | 70 | 209675 |
| 1717605000 | 72 | -0.6 | -0.83 | 69 | 72.2 | 69 | 293596 |
| 1717518600 | 72.6 | 0.2 | 0.28 | 69 | 72.6 | 69 | 512034 |
| 1717432200 | 72.4 | 4 | 5.85 | 70 | 72.4 | 70 | 435643 |
| 1717173000 | 68.4 | -2.6 | -3.66 | 71.2 | 71.2 | 68.4 | 321167 |
| 1717086600 | 71 | -0.4 | -0.56 | 70 | 73.8 | 70 | 221723 |
| 1717000200 | 71.4 | -2 | -2.72 | 74 | 74 | 70.8 | 227255 |
| 1716913800 | 73.4 | 0.4 | 0.55 | 72 | 73.4 | 72 | 99918 |
| 1716568200 | 73 | 1.6 | 2.24 | 74 | 74 | 70.6 | 146450 |
| 1716481800 | 71.4 | -1 | -1.38 | 70 | 72.6 | 70 | 320242 |
| 1716395400 | 72.4 | 1 | 1.40 | 70.8 | 72.4 | 70.2 | 148787 |
| 1716309000 | 71.4 | -1.6 | -2.19 | 70.8 | 74.2 | 70.8 | 72434 |
| 1716222600 | 73 | 0 | 0.00 | 74.8 | 74.8 | 71.8 | 1176469 |
| 1715963400 | 73 | 2.4 | 3.40 | 70.6 | 73.4 | 70.6 | 475764 |
| 1715877000 | 70.6 | 0.2 | 0.28 | 72 | 72 | 70 | 306683 |
| 1715790600 | 70.4 | -2.2 | -3.03 | 70 | 73.4 | 70 | 276703 |
| 1715704200 | 72.6 | 0.8 | 1.11 | 70 | 73.2 | 70 | 915745 |
| 1715617800 | 71.8 | 1.8 | 2.57 | 69 | 72.6 | 69 | 518311 |
| 1715358600 | 70 | -0.8 | -1.13 | 71 | 71.6 | 69.2 | 702153 |
| 1715272200 | 70.8 | 2 | 2.91 | 67.6 | 70.8 | 67.6 | 43987 |
| 1715185800 | 68.8 | 0.2 | 0.29 | 67.8 | 69 | 67.8 | 371489 |
| 1715099400 | 68.6 | -1 | -1.44 | 68.4 | 68.6 | 67.8 | 257695 |
| 1714753800 | 69.6 | 1.8 | 2.65 | 66 | 69.6 | 66 | 141246 |
| 1714667400 | 67.8 | -0.8 | -1.17 | 67.8 | 69 | 67 | 141620 |
| 1714581000 | 68.6 | 1 | 1.48 | 66.2 | 68.6 | 66 | 204222 |
| 1714494600 | 67.6 | -0.6 | -0.88 | 69.4 | 69.4 | 67.4 | 186403 |
| 1714408200 | 68.2 | 0.6 | 0.89 | 68.4 | 69.6 | 68.2 | 307057 |
| 1714149000 | 67.6 | -0.6 | -0.88 | 69.8 | 69.8 | 67.6 | 106123 |
| 1714062600 | 68.2 | -1.4 | -2.01 | 69 | 69 | 68.2 | 273508 |
| 1713976200 | 69.6 | 0.8 | 1.16 | 68 | 70 | 68 | 274885 |
| 1713889800 | 68.8 | 0.6 | 0.88 | 70 | 70 | 68.4 | 467302 |
| 1713803400 | 68.2 | 0.2 | 0.29 | 69.8 | 70 | 68.2 | 1288752 |
| 1713544200 | 68 | 0.8 | 1.19 | 64.4 | 68.2 | 64.4 | 582979 |
| 1713457800 | 67.2 | 2.8 | 4.35 | 64.4 | 67.4 | 63.4 | 1142423 |
| 1713371400 | 64.4 | 10.4 | 19.26 | 58.6 | 64.4 | 58.2 | 1732899 |
| 1713285000 | 54 | -2.4 | -4.26 | 56 | 56 | 53 | 403902 |
| 1713198600 | 56.4 | 1.4 | 2.55 | 56.2 | 56.4 | 56.2 | 5439722 |
| 1712939400 | 55 | -1.8 | -3.17 | 59.8 | 59.8 | 55 | 370381 |
| 1712853000 | 56.8 | 1.4 | 2.53 | 58.4 | 58.4 | 55.2 | 47143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
