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 | 1 | 1.04712041885 | 95.5 | 99 | 92 | 8140 | 97.08859951 | DE |
| 4 | 7 | 7.82122905028 | 89.5 | 101 | 73.5 | 17348 | 86.31158687 | DE |
| 12 | 29 | 42.962962963 | 67.5 | 101 | 60 | 21765 | 74.49554562 | DE |
| 26 | 12.75 | 15.223880597 | 83.75 | 110 | 55 | 17117 | 73.72276358 | DE |
| 52 | 32.5 | 50.78125 | 64 | 110 | 44.8 | 12510 | 71.15126492 | DE |
| 156 | -46 | -32.2807017544 | 142.5 | 146.5 | 21.2 | 48941 | 78.61195473 | DE |
| 260 | -183.5 | -65.5357142857 | 280 | 280 | 21.2 | 57628 | 119.18000698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 96.5 | 0 | 0.00 | 98.5 | 98.5 | 96.5 | 463 |
| 1738258200 | 96.5 | 0.5 | 0.52 | 96.5 | 96.5 | 96 | 10000 |
| 1738171800 | 96 | -3 | -3.03 | 92.5 | 99 | 92.5 | 4368 |
| 1738085400 | 99 | 3.5 | 3.66 | 97.5 | 99 | 97.5 | 14992 |
| 1737999000 | 95.5 | 0 | 0.00 | 92 | 95.5 | 92 | 3093 |
| 1737739800 | 95.5 | -0.75 | -0.78 | 95.5 | 95.5 | 95.5 | 8247 |
| 1737653400 | 96.25 | -0.25 | -0.26 | 96.25 | 96.25 | 96.25 | 10716 |
| 1737567000 | 96.5 | 0 | 0.00 | 98.5 | 98.5 | 96.5 | 4544 |
| 1737480600 | 96.5 | 10.5 | 12.21 | 95 | 101 | 94.5 | 52042 |
| 1737394200 | 86 | 9.25 | 12.05 | 74.5 | 88.5 | 74.5 | 38772 |
| 1737135000 | 76.75 | 0.25 | 0.33 | 79.5 | 79.5 | 73.5 | 7181 |
| 1737048600 | 76.5 | 0.25 | 0.33 | 79.5 | 79.5 | 76.5 | 8053 |
| 1736962200 | 76.25 | -1.5 | -1.93 | 76.25 | 76.25 | 76.25 | 4021 |
| 1736875800 | 77.75 | 0 | 0.00 | 77.75 | 77.75 | 77.75 | 1001 |
| 1736789400 | 77.75 | 1.75 | 2.30 | 77.75 | 77.75 | 77.75 | 707 |
| 1736530200 | 76 | 0 | 0.00 | 76 | 79.5 | 76 | 6205 |
| 1736443800 | 76 | -8.25 | -9.79 | 82 | 83.5 | 76 | 71662 |
| 1736357400 | 84.25 | -2.75 | -3.16 | 92 | 92.5 | 82.5 | 59462 |
| 1736271000 | 87 | 0 | 0.00 | 87 | 92 | 87 | 11044 |
| 1736184600 | 87 | 1 | 1.16 | 84.5 | 90 | 84.5 | 20716 |
| 1735925400 | 86 | 2 | 2.38 | 89.5 | 89.5 | 86 | 10127 |
| 1735839000 | 84 | -2.5 | -2.89 | 87 | 89.5 | 83.5 | 11014 |
| 1735666200 | 86.5 | 5.5 | 6.79 | 83 | 86.5 | 82.5 | 28429 |
| 1735579800 | 81 | 0.75 | 0.93 | 78 | 81 | 78 | 1772 |
| 1735320600 | 80.25 | 0.75 | 0.94 | 80 | 81.5 | 78 | 16714 |
| 1735061400 | 79.5 | 3.75 | 4.95 | 75 | 79.5 | 75 | 1764 |
| 1734975000 | 75.75 | -1.75 | -2.26 | 75.5 | 76.5 | 75 | 3243 |
| 1734715800 | 77.5 | 0.25 | 0.32 | 77.5 | 77.5 | 77.5 | 0 |
| 1734629400 | 77.25 | -4.25 | -5.21 | 80 | 80 | 77.25 | 30048 |
| 1734543000 | 81.5 | 0 | 0.00 | 80.5 | 81.5 | 80.5 | 8660 |
| 1734456600 | 81.5 | 2.5 | 3.16 | 79 | 83 | 79 | 31458 |
| 1734370200 | 79 | 4.5 | 6.04 | 79 | 79 | 79 | 9049 |
| 1734111000 | 74.5 | 1 | 1.36 | 75 | 75 | 74.5 | 3337 |
| 1734024600 | 73.5 | 0.25 | 0.34 | 75 | 75 | 73.5 | 56692 |
| 1733938200 | 73.25 | 0 | 0.00 | 71 | 75 | 71 | 8597 |
| 1733851800 | 73.25 | 3.25 | 4.64 | 70 | 76 | 70 | 175103 |
| 1733765400 | 70 | 1 | 1.45 | 69.5 | 75 | 69.5 | 70277 |
| 1733506200 | 69 | -1 | -1.43 | 71 | 71 | 69 | 3016 |
| 1733419800 | 70 | 5 | 7.69 | 69 | 71 | 68.5 | 29805 |
| 1733333400 | 65 | 0.25 | 0.39 | 65 | 65 | 65 | 28072 |
| 1733247000 | 64.75 | 0.75 | 1.17 | 65 | 65 | 64 | 13410 |
| 1733160600 | 64 | 0 | 0.00 | 64 | 65.5 | 64 | 453 |
| 1732901400 | 64 | 0.25 | 0.39 | 64 | 64 | 64 | 0 |
| 1732815000 | 63.75 | -0.5 | -0.78 | 62 | 63.75 | 62 | 12976 |
| 1732728600 | 64.25 | -0.75 | -1.15 | 64 | 64.25 | 64 | 308738 |
| 1732642200 | 65 | 0.25 | 0.39 | 64 | 66 | 64 | 7568 |
| 1732555800 | 64.75 | 0.75 | 1.17 | 65.5 | 65.5 | 63 | 408 |
| 1732296600 | 64 | -0.25 | -0.39 | 62.5 | 66 | 62.5 | 1760 |
| 1732210200 | 64.25 | 0.5 | 0.78 | 61 | 65 | 61 | 6531 |
| 1732123800 | 63.75 | -0.75 | -1.16 | 62 | 63.75 | 62 | 154 |
| 1732037400 | 64.5 | 0.75 | 1.18 | 63.5 | 64.5 | 63.5 | 4 |
| 1731951000 | 63.75 | 0.5 | 0.79 | 63 | 64 | 63 | 8000 |
| 1731691800 | 63.25 | -3.75 | -5.60 | 65.5 | 65.5 | 60 | 25352 |
| 1731605400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1731519000 | 67 | -3 | -4.29 | 69.5 | 69.5 | 67 | 2556 |
| 1731432600 | 70 | 0.5 | 0.72 | 67 | 70 | 65.5 | 1251 |
| 1731346200 | 69.5 | 0 | 0.00 | 71.5 | 71.5 | 67.5 | 7408 |
| 1731087000 | 69.5 | 0 | 0.00 | 67.5 | 69.5 | 67.5 | 21 |
| 1731000600 | 69.5 | 0 | 0.00 | 67.5 | 69.5 | 67.5 | 429 |
| 1730914200 | 69.5 | 0.25 | 0.36 | 69.5 | 69.5 | 69.5 | 0 |
| 1730827800 | 69.25 | -0.25 | -0.36 | 67.5 | 69.25 | 67.5 | 581 |
| 1730741400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
