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 | -12 | -12.7659574468 | 94 | 94 | 79.5 | 203037 | 85.72779391 | DE |
| 4 | 2 | 2.5 | 80 | 94 | 75.5 | 118855 | 83.35955902 | DE |
| 12 | 23 | 38.9830508475 | 59 | 94 | 55 | 267904 | 70.96597621 | DE |
| 26 | 6 | 7.89473684211 | 76 | 94 | 44.5 | 284765 | 59.16528115 | DE |
| 52 | 35.5 | 76.3440860215 | 46.5 | 94 | 43.6 | 206909 | 61.82853272 | DE |
| 156 | 0 | 0 | 82 | 94 | 43.6 | 129617 | 63.3044628 | DE |
| 260 | 40.5 | 97.5903614458 | 41.5 | 105 | 15.5 | 103322 | 62.08785899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 81 | -2 | -2.41 | 83 | 83 | 79.5 | 96028 |
| 1736443800 | 83 | 0 | 0.00 | 83 | 83 | 83 | 104619 |
| 1736357400 | 83 | -2 | -2.35 | 85.5 | 85.5 | 83 | 30482 |
| 1736271000 | 85 | -2 | -2.30 | 87 | 87 | 85 | 87475 |
| 1736184600 | 87 | 0 | 0.00 | 94 | 94 | 87 | 696579 |
| 1735925400 | 87 | 4 | 4.82 | 83 | 87 | 83 | 224521 |
| 1735839000 | 83 | 0 | 0.00 | 83 | 83 | 81.5 | 58851 |
| 1735666200 | 83 | 5 | 6.41 | 78 | 83.5 | 78 | 144133 |
| 1735579800 | 78 | 0.5 | 0.65 | 77.5 | 78 | 77.5 | 171298 |
| 1735320600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 2875 |
| 1735061400 | 77.5 | 0 | 0.00 | 77.5 | 79 | 77.5 | 1640 |
| 1734975000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 76.5 | 38748 |
| 1734715800 | 77.5 | 0.5 | 0.65 | 78 | 78 | 75.5 | 216780 |
| 1734629400 | 77 | -1 | -1.28 | 78 | 78.25 | 77 | 32165 |
| 1734543000 | 78 | -1 | -1.27 | 79 | 79 | 78 | 18476 |
| 1734456600 | 79 | -1 | -1.25 | 80 | 80.5 | 79 | 81111 |
| 1734370200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 14751 |
| 1734111000 | 80 | 0 | 0.00 | 79.5 | 80.5 | 79 | 382366 |
| 1734024600 | 80 | 0.5 | 0.63 | 79.5 | 80 | 79.5 | 49687 |
| 1733938200 | 79.5 | 0.5 | 0.63 | 79 | 79.5 | 79 | 2856060 |
| 1733851800 | 79 | 0 | 0.00 | 79 | 79 | 79 | 16615 |
| 1733765400 | 79 | -1 | -1.25 | 80 | 80 | 79 | 82067 |
| 1733506200 | 80 | 1 | 1.27 | 79 | 80 | 79 | 241401 |
| 1733419800 | 79 | 5.5 | 7.48 | 78 | 83 | 77 | 426738 |
| 1733333400 | 73.5 | -0.5 | -0.68 | 73.5 | 74.5 | 73 | 442154 |
| 1733247000 | 74 | -0.5 | -0.67 | 73.5 | 75 | 73.5 | 206205 |
| 1733160600 | 74.5 | 1.5 | 2.05 | 73.5 | 74.5 | 73.5 | 46963 |
| 1732901400 | 73 | 3.5 | 5.04 | 69.5 | 73.5 | 69.5 | 748626 |
| 1732815000 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 54556 |
| 1732728600 | 69.5 | -0.5 | -0.71 | 69.5 | 69.5 | 69.5 | 239994 |
| 1732642200 | 70 | 1.5 | 2.19 | 68.5 | 70 | 68.5 | 203529 |
| 1732555800 | 68.5 | 2 | 3.01 | 67 | 68.5 | 67 | 1231948 |
| 1732296600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 43359 |
| 1732210200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 8002 |
| 1732123800 | 66.5 | -2.5 | -3.62 | 66 | 66.5 | 66 | 203934 |
| 1732037400 | 69 | -1 | -1.43 | 70.5 | 70.5 | 65.5 | 171346 |
| 1731951000 | 70 | 6 | 9.38 | 71.5 | 76.5 | 70 | 559022 |
| 1731691800 | 64 | 0.5 | 0.79 | 63.5 | 65.5 | 63.5 | 248400 |
| 1731605400 | 63.5 | -0.5 | -0.78 | 64 | 64.5 | 63.5 | 89142 |
| 1731519000 | 64 | 2.5 | 4.07 | 61.5 | 64.5 | 61.5 | 346005 |
| 1731432600 | 61.5 | 5 | 8.85 | 56.5 | 61.5 | 56.5 | 1790447 |
| 1731346200 | 56.5 | -0.5 | -0.88 | 57 | 57 | 56.5 | 475291 |
| 1731087000 | 57 | 0.5 | 0.88 | 56.5 | 57 | 56.5 | 700000 |
| 1731000600 | 56.5 | -1.5 | -2.59 | 58 | 58 | 56.5 | 32392 |
| 1730914200 | 58 | 1.5 | 2.65 | 56.5 | 58 | 56.5 | 90622 |
| 1730827800 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 55 | 98491 |
| 1730741400 | 56 | -1 | -1.75 | 57 | 57 | 56 | 32447 |
| 1730482200 | 57 | 2 | 3.64 | 56.5 | 57 | 56.5 | 41618 |
| 1730395800 | 55 | -1.5 | -2.65 | 56.5 | 56.5 | 55 | 48624 |
| 1730309400 | 56.5 | 1 | 1.80 | 55.5 | 57 | 55.5 | 69961 |
| 1730223000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 66949 |
| 1730136600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 34240 |
| 1729873800 | 55.5 | -0.5 | -0.89 | 56 | 56 | 55.5 | 216704 |
| 1729787400 | 56 | -3 | -5.08 | 56.5 | 56.5 | 56 | 99968 |
| 1729701000 | 59 | 2 | 3.51 | 58 | 59 | 56.5 | 401618 |
| 1729614600 | 57 | -2 | -3.39 | 59 | 59 | 57 | 49481 |
| 1729528200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 103018 |
| 1729269000 | 59 | -2.5 | -4.07 | 59 | 59 | 59 | 48304 |
| 1729182600 | 61.5 | 0.5 | 0.82 | 61 | 61.5 | 59 | 31111 |
| 1729096200 | 61 | 0 | 0.00 | 61 | 61 | 60.5 | 10450 |
| 1729009800 | 61 | 0 | 0.00 | 61 | 61 | 61 | 819 |
| 1728923400 | 61 | 0 | 0.00 | 61 | 61 | 61 | 24725 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
