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 | 0.653594771242 | 76.5 | 77 | 75 | 90 | 75.26948775 | DE |
| 4 | 3 | 4.05405405405 | 74 | 78 | 72.5 | 114 | 74.85078413 | DE |
| 12 | -2 | -2.53164556962 | 79 | 82.5 | 72.5 | 104 | 77.52037682 | DE |
| 26 | -2 | -2.53164556962 | 79 | 82.5 | 72.5 | 104 | 77.52037682 | DE |
| 52 | -2 | -2.53164556962 | 79 | 82.5 | 72.5 | 104 | 77.52037682 | DE |
| 156 | -2 | -2.53164556962 | 79 | 82.5 | 72.5 | 104 | 77.52037682 | DE |
| 260 | -2 | -2.53164556962 | 79 | 82.5 | 72.5 | 104 | 77.52037682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 75.5 | 0.5 | 0.67 | 75.5 | 75.5 | 75.5 | 8 |
| 1732829220 | 75 | 0 | 0.00 | 75 | 75 | 75 | 36 |
| 1732742820 | 75 | 0 | 0.00 | 75.5 | 75.5 | 75 | 164 |
| 1732656420 | 75 | -1.5 | -1.96 | 75.5 | 75.5 | 75 | 163 |
| 1732570020 | 76.5 | 1.5 | 2.00 | 76.5 | 76.5 | 76.5 | 78 |
| 1732310820 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1732224420 | 75 | 1 | 1.35 | 74.5 | 75 | 74.5 | 80 |
| 1732138020 | 74 | 0.5 | 0.68 | 74 | 74 | 74 | 68 |
| 1732051620 | 73.5 | -0.5 | -0.68 | 73.5 | 73.5 | 73.5 | 64 |
| 1731965220 | 74 | 0.5 | 0.68 | 74 | 74.5 | 73 | 189 |
| 1731705960 | 73.5 | 0.5 | 0.68 | 73.5 | 74 | 73.5 | 129 |
| 1731619560 | 73 | -1.5 | -2.01 | 74 | 74 | 73 | 112 |
| 1731533160 | 74.5 | -3.5 | -4.49 | 75 | 75 | 74.5 | 40 |
| 1731446820 | 78 | 1 | 1.30 | 76.5 | 78 | 76.5 | 293 |
| 1731360420 | 77 | -0.5 | -0.65 | 78 | 78 | 77 | 21 |
| 1731101220 | 77.5 | 1 | 1.31 | 77.5 | 77.5 | 77.5 | 33 |
| 1731014760 | 76.5 | 2.5 | 3.38 | 77.5 | 77.5 | 76.5 | 23 |
| 1730928360 | 74 | 0.5 | 0.68 | 74 | 74 | 74 | 38 |
| 1730841960 | 73.5 | -0.5 | -0.68 | 73.5 | 73.5 | 73.5 | 50 |
| 1730755560 | 74 | -3.5 | -4.52 | 74 | 74.5 | 72.5 | 579 |
| 1730496360 | 77.5 | 1 | 1.31 | 77.5 | 77.5 | 77.5 | 1 |
| 1730409960 | 76.5 | -0.5 | -0.65 | 77 | 77 | 76.5 | 20 |
| 1730323560 | 77 | -2 | -2.53 | 77 | 77 | 77 | 113 |
| 1730237160 | 79 | 0.5 | 0.64 | 78.5 | 79.5 | 78.5 | 308 |
| 1730150760 | 78.5 | 0.5 | 0.64 | 80 | 80 | 78.5 | 75 |
| 1729888020 | 78 | -0.5 | -0.64 | 78 | 79 | 78 | 90 |
| 1729801560 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1729715160 | 78.5 | -1 | -1.26 | 78 | 78.5 | 78 | 21 |
| 1729628760 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1729542360 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 35 |
| 1729283160 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 45 |
| 1729196760 | 79.5 | 0.5 | 0.63 | 80 | 80.5 | 79.5 | 432 |
| 1729110360 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1729023960 | 79 | -0.5 | -0.63 | 79 | 79 | 79 | 99 |
| 1728937620 | 79.5 | 0.5 | 0.63 | 80 | 80 | 79.5 | 49 |
| 1728678360 | 79 | -1 | -1.25 | 79 | 79 | 79 | 5 |
| 1728591960 | 80 | 0.5 | 0.63 | 78.5 | 80 | 78.5 | 32 |
| 1728505560 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1728419160 | 79.5 | -0.5 | -0.63 | 79 | 79.5 | 78 | 303 |
| 1728332760 | 80 | 0 | 0.00 | 80.5 | 80.5 | 80 | 34 |
| 1728073560 | 80 | 0 | 0.00 | 79.5 | 80 | 79 | 37 |
| 1727987220 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1727900820 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1727814420 | 80 | -2.5 | -3.03 | 79.5 | 80 | 79.5 | 23 |
| 1727727960 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1727468760 | 82.5 | 2 | 2.48 | 82.5 | 82.5 | 82.5 | 104 |
| 1727382360 | 80.5 | -0.5 | -0.62 | 80.5 | 80.5 | 80.5 | 34 |
| 1727295960 | 81 | -1.5 | -1.82 | 82.5 | 82.5 | 81 | 307 |
| 1727209560 | 82.5 | 3 | 3.77 | 81 | 82.5 | 81 | 98 |
| 1727123160 | 79.5 | -1 | -1.24 | 80.5 | 80.5 | 79.5 | 14 |
| 1726864020 | 80.5 | -0.5 | -0.62 | 81.5 | 81.5 | 80.5 | 74 |
| 1726777560 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1726691160 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1726604760 | 81 | 1 | 1.25 | 81 | 81 | 81 | 32 |
| 1726518420 | 80 | 2 | 2.56 | 80 | 80 | 80 | 228 |
| 1726259160 | 78 | 1 | 1.30 | 78 | 78 | 78 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
