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 | 3.7 | 5.44117647059 | 68 | 72 | 68 | 4593803 | 70.72175582 | DE |
| 4 | 1.3 | 1.84659090909 | 70.4 | 73.8 | 67.5 | 4655332 | 69.36919093 | DE |
| 12 | -3.9 | -5.15873015873 | 75.6 | 78.3 | 67.5 | 4180752 | 72.29173689 | DE |
| 26 | -3.1 | -4.14438502674 | 74.8 | 78.3 | 67.5 | 3264311 | 72.96364441 | DE |
| 52 | -12.7 | -15.0473933649 | 84.4 | 88.8 | 67.5 | 3085086 | 75.06523838 | DE |
| 156 | -49.8 | -40.987654321 | 121.5 | 135 | 67.5 | 4156064 | 97.62040482 | DE |
| 260 | -34.8 | -32.676056338 | 106.5 | 135 | 67.5 | 3095679 | 100.25408083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 71.6 | 0.4 | 0.56 | 71.2 | 71.6 | 71.1 | 2320306 |
| 1732728600 | 71.2 | 1.2 | 1.71 | 70.1 | 71.4 | 70.1 | 13092803 |
| 1732642200 | 70 | -0.1 | -0.14 | 69.9 | 70.3 | 69.9 | 2151310 |
| 1732555800 | 70.1 | 0.1 | 0.14 | 71 | 71 | 69.8 | 4697704 |
| 1732296600 | 70 | 1.3 | 1.89 | 68 | 70 | 68 | 2650347 |
| 1732210200 | 68.7 | 0 | 0.00 | 69 | 69.1 | 68.1 | 7852681 |
| 1732123800 | 68.7 | 0.3 | 0.44 | 70 | 70 | 67.7 | 8775951 |
| 1732037400 | 68.4 | 0.1 | 0.15 | 71.5 | 71.5 | 68.4 | 3608963 |
| 1731951000 | 68.3 | -0.2 | -0.29 | 69 | 69.4 | 68 | 4333767 |
| 1731691800 | 68.5 | 0.5 | 0.74 | 68 | 68.8 | 67.9 | 4096308 |
| 1731605400 | 68 | 0.2 | 0.29 | 67.6 | 68.2 | 67.5 | 5523149 |
| 1731519000 | 67.8 | -1 | -1.45 | 68.5 | 68.8 | 67.8 | 4389442 |
| 1731432600 | 68.8 | -0.3 | -0.43 | 68.7 | 69.4 | 68.4 | 4683992 |
| 1731346200 | 69.1 | -0.6 | -0.86 | 69.8 | 70.5 | 69.1 | 2209185 |
| 1731087000 | 69.7 | 0.1 | 0.14 | 69 | 70.2 | 69 | 2980165 |
| 1731000600 | 69.6 | 1.2 | 1.75 | 68.1 | 70.2 | 68.1 | 5504250 |
| 1730914200 | 68.4 | -1.3 | -1.87 | 70.2 | 70.8 | 68.4 | 6187081 |
| 1730827800 | 69.7 | -0.5 | -0.71 | 70.4 | 73.8 | 69.7 | 4610342 |
| 1730741400 | 70.2 | -0.3 | -0.43 | 70.3 | 71 | 70.2 | 2303226 |
| 1730482200 | 70.5 | 0.1 | 0.14 | 70.4 | 71.9 | 70.4 | 3140656 |
| 1730395800 | 70.4 | -1.3 | -1.81 | 74.1 | 74.1 | 70.2 | 4478241 |
| 1730309400 | 71.7 | 0 | 0.00 | 74.1 | 74.1 | 71.5 | 3496693 |
| 1730223000 | 71.7 | -0.4 | -0.55 | 74.1 | 74.1 | 71.4 | 3085842 |
| 1730136600 | 72.1 | 0.2 | 0.28 | 71.4 | 72.5 | 71.4 | 3402080 |
| 1729873800 | 71.9 | -0.2 | -0.28 | 72.1 | 72.2 | 71.5 | 1481224 |
| 1729787400 | 72.1 | 0.3 | 0.42 | 74.3 | 74.3 | 71.6 | 1618095 |
| 1729701000 | 71.8 | 0 | 0.00 | 71.8 | 72.5 | 71.4 | 3141826 |
| 1729614600 | 71.8 | 0 | 0.00 | 71.5 | 72.4 | 71.5 | 2747710 |
| 1729528200 | 71.8 | -0.9 | -1.24 | 73.1 | 73.2 | 71.8 | 2466237 |
| 1729269000 | 72.7 | -0.9 | -1.22 | 75.7 | 75.7 | 72.5 | 2164988 |
| 1729182600 | 73.6 | -0.4 | -0.54 | 75.7 | 75.7 | 73.1 | 3039600 |
| 1729096200 | 74 | 2.2 | 3.06 | 71.5 | 74.2 | 71.5 | 5991957 |
| 1729009800 | 71.8 | -0.4 | -0.55 | 71.4 | 72.6 | 71.4 | 3330943 |
| 1728923400 | 72.2 | -0.1 | -0.14 | 71.7 | 72.3 | 71.6 | 2418147 |
| 1728664200 | 72.3 | 0.6 | 0.84 | 71.9 | 72.7 | 71 | 1732664 |
| 1728577800 | 71.7 | -2.5 | -3.37 | 73.1 | 73.2 | 71.7 | 16590475 |
| 1728491400 | 74.2 | 1.1 | 1.50 | 73.1 | 74.3 | 73.1 | 2268713 |
| 1728405000 | 73.1 | -1 | -1.35 | 74.1 | 75.5 | 73.1 | 3895263 |
| 1728318600 | 74.1 | -0.4 | -0.54 | 76 | 76 | 74 | 2801261 |
| 1728059400 | 74.5 | -0.5 | -0.67 | 74.8 | 75.9 | 74.5 | 3341661 |
| 1727973000 | 75 | -0.5 | -0.66 | 75.7 | 75.8 | 75 | 4684787 |
| 1727886600 | 75.5 | 0 | 0.00 | 76 | 76 | 74.5 | 8983014 |
| 1727800200 | 75.5 | 0.5 | 0.67 | 75.2 | 76.1 | 74.8 | 3322944 |
| 1727713800 | 75 | -0.2 | -0.27 | 76.5 | 76.5 | 74.2 | 3808531 |
| 1727454600 | 75.2 | 0.2 | 0.27 | 74.6 | 76.1 | 74.6 | 2891082 |
| 1727368200 | 75 | 0.8 | 1.08 | 74.7 | 75.5 | 74.7 | 8230164 |
| 1727281800 | 74.2 | -0.6 | -0.80 | 74.4 | 75.1 | 74.2 | 3114078 |
| 1727195400 | 74.8 | 0.1 | 0.13 | 75 | 75.1 | 73.6 | 3717775 |
| 1727109000 | 74.7 | -0.1 | -0.13 | 75 | 75.4 | 74.7 | 2724322 |
| 1726849800 | 74.8 | 0 | 0.00 | 74.9 | 75.6 | 74.6 | 5087527 |
| 1726763400 | 74.8 | -0.2 | -0.27 | 75.7 | 76.6 | 74.3 | 3335755 |
| 1726677000 | 75 | -1.8 | -2.34 | 76 | 77.5 | 75 | 3183016 |
| 1726590600 | 76.8 | -0.9 | -1.16 | 78 | 78.3 | 76.5 | 4263519 |
| 1726504200 | 77.7 | 0.7 | 0.91 | 74 | 77.7 | 74 | 4936302 |
| 1726245000 | 77 | 1 | 1.32 | 77 | 77 | 76 | 2316813 |
| 1726158600 | 76 | 0.9 | 1.20 | 76.7 | 76.7 | 75.7 | 2025002 |
| 1726072200 | 75.1 | -1.4 | -1.83 | 76.5 | 76.5 | 75.1 | 2316041 |
| 1725985800 | 76.5 | 0.8 | 1.06 | 75.2 | 76.6 | 75 | 5794375 |
| 1725899400 | 75.7 | -0.4 | -0.53 | 73.2 | 75.7 | 73.2 | 2203229 |
| 1725640200 | 76.1 | 0.3 | 0.40 | 75.6 | 76.6 | 75.3 | 2782601 |
| 1725553800 | 75.8 | 1.8 | 2.43 | 74.2 | 75.9 | 74.1 | 3735424 |
| 1725467400 | 74 | 1 | 1.37 | 72.5 | 74.3 | 72.5 | 6827333 |
| 1725381000 | 73 | -0.8 | -1.08 | 75 | 75.1 | 72.8 | 2395474 |
| 1725294600 | 73.8 | -0.3 | -0.40 | 74.1 | 74.2 | 73.6 | 1457223 |
| 1725035400 | 74.1 | 0.7 | 0.95 | 73.5 | 75.2 | 73.5 | 2467815 |
| 1724949000 | 73.4 | -1.3 | -1.74 | 75 | 75.4 | 73.3 | 2056308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
