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 | 5.5 | 7.38255033557 | 74.5 | 82 | 74.5 | 40478 | 76.82819147 | DE |
| 4 | 4 | 5.26315789474 | 76 | 82 | 70.5 | 67423 | 72.66774754 | DE |
| 12 | 0 | 0 | 80 | 96 | 70.5 | 83914 | 82.27925468 | DE |
| 26 | 6 | 8.10810810811 | 74 | 96 | 58.5 | 129258 | 74.46084137 | DE |
| 52 | -10 | -11.1111111111 | 90 | 96 | 55.5 | 115542 | 77.21860376 | DE |
| 156 | -117 | -59.3908629442 | 197 | 212 | 55.4 | 1194326 | 137.42219157 | DE |
| 260 | -47.5 | -37.2549019608 | 127.5 | 212 | 55.4 | 1188447 | 145.87477419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 80 | 4 | 5.26 | 76 | 80 | 76 | 46607 |
| 1722270600 | 76 | 0 | 0.00 | 76 | 77 | 75.5 | 99814 |
| 1722011400 | 76 | 1 | 1.33 | 75 | 76 | 75 | 38830 |
| 1721925000 | 75 | 0.5 | 0.67 | 75 | 75 | 75 | 13801 |
| 1721838600 | 74.5 | 0 | 0.00 | 74.5 | 76 | 74.5 | 3339 |
| 1721752200 | 74.5 | 0.5 | 0.68 | 74 | 74.5 | 74 | 11984 |
| 1721665800 | 74 | 0.5 | 0.68 | 73.5 | 74 | 73.5 | 30098 |
| 1721406600 | 73.5 | 0 | 0.00 | 73 | 74 | 73 | 17867 |
| 1721320200 | 73.5 | 0.5 | 0.68 | 73.5 | 73.5 | 73.5 | 74486 |
| 1721233800 | 73 | -0.5 | -0.68 | 73.5 | 73.5 | 73 | 52481 |
| 1721147400 | 73.5 | 0 | 0.00 | 73.5 | 74.5 | 73.5 | 9130 |
| 1721061000 | 73.5 | 1.5 | 2.08 | 72 | 73.5 | 72 | 66183 |
| 1720801800 | 72 | 0 | 0.00 | 72 | 72.5 | 72 | 10000 |
| 1720715400 | 72 | 1 | 1.41 | 71.5 | 72 | 71 | 29775 |
| 1720629000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 63524 |
| 1720542600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 560170 |
| 1720456200 | 71 | -2 | -2.74 | 73 | 73 | 70.5 | 88192 |
| 1720197000 | 73 | 0 | 0.00 | 73 | 73 | 72.5 | 29676 |
| 1720110600 | 73 | -3 | -3.95 | 76 | 76 | 73 | 66221 |
| 1720024200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 36274 |
| 1719937800 | 76 | 1.5 | 2.01 | 74.5 | 76 | 74.5 | 24235 |
| 1719851400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 55183 |
| 1719592200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 32733 |
| 1719505800 | 74.5 | -1 | -1.32 | 75.5 | 75.5 | 74.5 | 10045 |
| 1719419400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 15601 |
| 1719333000 | 75.5 | -1 | -1.31 | 76.5 | 76.5 | 75.5 | 672174 |
| 1719246600 | 76.5 | -4.5 | -5.56 | 81 | 81 | 76.5 | 81713 |
| 1718987400 | 81 | -1 | -1.22 | 81 | 81 | 81 | 4814 |
| 1718901000 | 82 | -1.5 | -1.80 | 82 | 83.5 | 81 | 25004 |
| 1718814600 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 30740 |
| 1718728200 | 83.5 | -2 | -2.34 | 85.5 | 85.5 | 83.5 | 54239 |
| 1718641800 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 17111 |
| 1718382600 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 31672 |
| 1718296200 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 26537 |
| 1718209800 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 56515 |
| 1718123400 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 14972 |
| 1718037000 | 85.5 | -1.5 | -1.72 | 86.5 | 86.5 | 85.5 | 26857 |
| 1717777800 | 87 | -2 | -2.25 | 89 | 89 | 87 | 54029 |
| 1717691400 | 89 | 0 | 0.00 | 89 | 89 | 88 | 150 |
| 1717605000 | 89 | -1.5 | -1.66 | 89.5 | 89.5 | 89 | 328906 |
| 1717518600 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 14346 |
| 1717432200 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.25 | 168088 |
| 1717173000 | 90.5 | 0.5 | 0.56 | 90.5 | 90.5 | 90.5 | 521830 |
| 1717086600 | 90 | -0.5 | -0.55 | 90.5 | 91 | 90 | 13881 |
| 1717000200 | 90.5 | -0.5 | -0.55 | 91 | 91 | 90.5 | 32450 |
| 1716913800 | 91 | 0.5 | 0.55 | 91 | 91 | 91 | 27194 |
| 1716568200 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 10512 |
| 1716481800 | 90.5 | -2 | -2.16 | 93 | 93 | 90.5 | 32936 |
| 1716395400 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 45392 |
| 1716309000 | 92.5 | 0.5 | 0.54 | 92 | 92.5 | 92 | 26241 |
| 1716222600 | 92 | 3 | 3.37 | 89 | 92.5 | 89 | 52931 |
| 1715963400 | 89 | 0 | 0.00 | 89 | 89 | 89 | 31637 |
| 1715877000 | 89 | -6 | -6.32 | 93 | 93 | 89 | 75615 |
| 1715790600 | 95 | 3.5 | 3.83 | 91 | 95 | 91 | 227294 |
| 1715704200 | 91.5 | -2.5 | -2.66 | 94 | 96 | 91.5 | 117182 |
| 1715617800 | 94 | 5.5 | 6.21 | 88.5 | 94 | 88.5 | 122713 |
| 1715358600 | 88.5 | 2 | 2.31 | 86.5 | 88.5 | 86.5 | 172202 |
| 1715272200 | 86.5 | 6.5 | 8.13 | 80 | 88 | 80 | 227230 |
| 1715185800 | 80 | 0 | 0.00 | 80 | 80 | 80 | 119562 |
| 1715099400 | 80 | 4.5 | 5.96 | 75.5 | 83 | 75.5 | 779573 |
| 1714753800 | 75.5 | 0.5 | 0.67 | 75.5 | 75.5 | 75.5 | 822661 |
| 1714667400 | 75 | -1 | -1.32 | 76 | 76 | 75 | 2244750 |
| 1714581000 | 76 | 1.5 | 2.01 | 74.5 | 77 | 74.5 | 237907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
