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 | 0.5 | 0.588235294118 | 85 | 86 | 84.5 | 61 | 85.31593407 | DE |
| 4 | 8.5 | 11.038961039 | 77 | 86 | 76.5 | 98 | 81.30626598 | DE |
| 12 | 12 | 16.3265306122 | 73.5 | 86 | 71.5 | 87 | 78.91365836 | DE |
| 26 | 14 | 19.5804195804 | 71.5 | 86 | 68 | 69 | 75.79865927 | DE |
| 52 | 34.76 | 68.5061095782 | 50.74 | 86 | 50.68 | 83 | 67.37176723 | DE |
| 156 | 35.6 | 71.3426853707 | 49.9 | 86 | 49.9 | 82 | 67.13512707 | DE |
| 260 | 35.6 | 71.3426853707 | 49.9 | 86 | 49.9 | 82 | 67.13512707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1732208100 | 85.5 | -0.5 | -0.58 | 85.5 | 85.5 | 85.5 | 85 |
| 1732121700 | 86 | 1 | 1.18 | 86 | 86 | 86 | 15 |
| 1732035300 | 85 | 1.5 | 1.80 | 85 | 85 | 84.5 | 82 |
| 1731948900 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1731689700 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1731603300 | 83.5 | 0.5 | 0.60 | 83.5 | 83.5 | 83.5 | 100 |
| 1731516900 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1731430500 | 83 | 4 | 5.06 | 83 | 83 | 83 | 180 |
| 1731344100 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1731084900 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1730998500 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1730912100 | 79 | 2 | 2.60 | 82 | 82 | 79 | 24 |
| 1730825700 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1730739300 | 77 | -0.5 | -0.65 | 76.5 | 77 | 76.5 | 144 |
| 1730480100 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1730393700 | 77.5 | -2 | -2.52 | 77 | 78 | 77 | 152 |
| 1730303700 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730217300 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730130900 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1729871700 | 79.5 | -1.5 | -1.85 | 79.5 | 79.5 | 79.5 | 30 |
| 1729785300 | 81 | -1.5 | -1.82 | 83 | 83 | 81 | 55 |
| 1729698900 | 82.5 | 0.5 | 0.61 | 84 | 84 | 82.5 | 273 |
| 1729612500 | 82 | -1 | -1.20 | 82 | 82 | 82 | 70 |
| 1729526100 | 83 | 5.5 | 7.10 | 81.5 | 83 | 81.5 | 66 |
| 1729266900 | 77.5 | -3.5 | -4.32 | 78.5 | 78.5 | 77.5 | 165 |
| 1729180500 | 81 | 0.5 | 0.62 | 81 | 81 | 81 | 35 |
| 1729094100 | 80.5 | 0.5 | 0.63 | 80.5 | 80.5 | 80.5 | 25 |
| 1729007700 | 80 | -1 | -1.23 | 80 | 80 | 80 | 50 |
| 1728921300 | 81 | 2 | 2.53 | 80.5 | 81 | 80.5 | 65 |
| 1728662100 | 79 | 1.5 | 1.94 | 79.5 | 79.5 | 79 | 75 |
| 1728575700 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1728489300 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1728402900 | 77.5 | 0 | 0.00 | 78 | 78 | 77.5 | 61 |
| 1728316500 | 77.5 | 0.5 | 0.65 | 76 | 77.5 | 76 | 290 |
| 1728057300 | 77 | 1 | 1.32 | 77 | 77 | 77 | 13 |
| 1727970900 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1727884500 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1727798100 | 76 | -0.5 | -0.65 | 76 | 76 | 76 | 20 |
| 1727711700 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1727452500 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1727366100 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1727279700 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1727193300 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76.5 | 40 |
| 1727106900 | 76 | -0.5 | -0.65 | 76 | 76 | 76 | 10 |
| 1726847700 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1726761300 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1726674900 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1726588500 | 76.5 | 1 | 1.32 | 76.5 | 76.5 | 76.5 | 10 |
| 1726502100 | 75.5 | 0.5 | 0.67 | 75.5 | 75.5 | 75.5 | 8 |
| 1726242900 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1726156500 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1726070100 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1725983700 | 75 | 1 | 1.35 | 77 | 77 | 75 | 188 |
| 1725897300 | 74 | 2.5 | 3.50 | 74 | 74 | 74 | 75 |
| 1725638100 | 71.5 | -2 | -2.72 | 72 | 72 | 71.5 | 81 |
| 1725551700 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1725465300 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1725378900 | 73.5 | 2 | 2.80 | 73.5 | 73.5 | 73.5 | 200 |
| 1725292500 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1725033300 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1724946900 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1724860500 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1724774100 | 71.5 | 2.5 | 3.62 | 71.5 | 71.5 | 71.5 | 5 |
| 1724659200 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
