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 | 0.632911392405 | 79 | 81.5 | 78.5 | 19 | 80.24342105 | DE |
| 4 | 21.5 | 37.0689655172 | 58 | 81.5 | 58 | 254 | 74.30502199 | DE |
| 12 | 35.3 | 79.8642533937 | 44.2 | 81.5 | 44 | 171 | 65.51693452 | DE |
| 26 | 28.5 | 55.8823529412 | 51 | 81.5 | 41.799999 | 210 | 54.42213371 | DE |
| 52 | 28.5 | 55.8823529412 | 51 | 81.5 | 41.799999 | 210 | 54.42213371 | DE |
| 156 | 28.5 | 55.8823529412 | 51 | 81.5 | 41.799999 | 210 | 54.42213371 | DE |
| 260 | 28.5 | 55.8823529412 | 51 | 81.5 | 41.799999 | 210 | 54.42213371 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 79 | 0.5 | 0.64 | 79 | 79 | 79 | 33 |
| 1732829220 | 78.5 | -3 | -3.68 | 78.5 | 78.5 | 78.5 | 10 |
| 1732742820 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 0 |
| 1732656420 | 81.5 | 1.5 | 1.88 | 80 | 81.5 | 80 | 25 |
| 1732570020 | 80 | 1 | 1.27 | 80 | 80 | 80 | 37 |
| 1732310820 | 79 | -0.5 | -0.63 | 79 | 79 | 79 | 4 |
| 1732224420 | 79.5 | 3 | 3.92 | 76 | 79.5 | 76 | 250 |
| 1732138020 | 76.5 | 1 | 1.32 | 77.5 | 77.5 | 76.5 | 429 |
| 1732051620 | 75.5 | 1.5 | 2.03 | 75 | 76 | 73.5 | 339 |
| 1731965220 | 74 | -1 | -1.33 | 74 | 74 | 74 | 80 |
| 1731705960 | 75 | 1 | 1.35 | 74 | 75 | 74 | 27 |
| 1731619560 | 74 | -0.5 | -0.67 | 75.5 | 75.5 | 73.5 | 379 |
| 1731533220 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1731446820 | 74.5 | -2.5 | -3.25 | 77 | 77 | 74.5 | 422 |
| 1731360420 | 77 | 1 | 1.32 | 76.5 | 78 | 76.5 | 446 |
| 1731101220 | 76 | 2.5 | 3.40 | 74 | 76 | 73.5 | 180 |
| 1731014760 | 73.5 | 3 | 4.26 | 72 | 74 | 71.5 | 634 |
| 1730928360 | 70.5 | 12.5 | 21.55 | 70.5 | 76 | 69 | 1057 |
| 1730841960 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1730755560 | 58 | 0 | 0.00 | 58 | 58 | 58 | 1 |
| 1730496360 | 58 | -1 | -1.69 | 58 | 58 | 58 | 1 |
| 1730409960 | 59 | 0.5 | 0.85 | 58.5 | 59 | 57.5 | 67 |
| 1730323560 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 67 |
| 1730237160 | 58 | 1 | 1.75 | 58 | 58 | 58 | 30 |
| 1730147160 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729887960 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729801560 | 57 | 0 | 0.00 | 57 | 57 | 57 | 45 |
| 1729715160 | 57 | -1 | -1.72 | 58 | 58 | 57 | 9 |
| 1729628760 | 58 | 0 | 0.00 | 58 | 58 | 58 | 180 |
| 1729542360 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 72 |
| 1729283160 | 58.5 | 2.5 | 4.46 | 58.5 | 58.5 | 58.5 | 70 |
| 1729196820 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1729110420 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1729024020 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1728937620 | 56 | 0.5 | 0.90 | 56 | 56 | 56 | 120 |
| 1728678360 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1728591960 | 55.5 | -1 | -1.77 | 55.5 | 55.5 | 55.5 | 100 |
| 1728505560 | 56.5 | 1 | 1.80 | 55.5 | 56.5 | 55.5 | 200 |
| 1728419160 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 450 |
| 1728332760 | 55.5 | 1.5 | 2.78 | 54 | 55.5 | 54 | 617 |
| 1728073560 | 54 | 1.5 | 2.86 | 54 | 54 | 54 | 75 |
| 1727987220 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 30 |
| 1727900820 | 52 | 0 | 0.00 | 51 | 52 | 51 | 99 |
| 1727814420 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 52 | 51 |
| 1727727960 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1727468760 | 52.5 | 0.5 | 0.96 | 52.5 | 52.5 | 52.5 | 60 |
| 1727382360 | 52 | -1 | -1.89 | 52.5 | 52.5 | 52 | 35 |
| 1727295960 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1727209560 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1727123160 | 53 | 1 | 1.92 | 53.5 | 53.5 | 53 | 40 |
| 1726863960 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1726777560 | 52 | 0 | 0.00 | 52 | 52 | 52 | 100 |
| 1726691220 | 52 | 2 | 4.00 | 52 | 52 | 52 | 100 |
| 1726604760 | 50 | 0.6 | 1.21 | 51 | 51 | 50 | 70 |
| 1726518360 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1726259160 | 49.4 | 4.2 | 9.29 | 49.4 | 49.4 | 49.4 | 50 |
| 1726172760 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1726086360 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1725999960 | 45.2 | 0.2 | 0.44 | 44.2 | 45.2 | 44.2 | 300 |
| 1725913620 | 45 | 1 | 2.27 | 44.2 | 45 | 44.2 | 46 |
| 1725654360 | 44 | -7 | -13.73 | 44.2 | 44.2 | 44 | 125 |
| 1725567960 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1725481560 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1725395160 | 51 | -0.5 | -0.97 | 51 | 51 | 51 | 1 |
| 1725308760 | 51.5 | 1.5 | 3.00 | 51 | 51.5 | 51 | 197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
