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 | 0.8 | 1.44144144144 | 55.5 | 56.1 | 54.8 | 11488 | 55.1308856 | DE |
| 4 | 3.1 | 5.82706766917 | 53.2 | 56.1 | 53 | 21583 | 54.84965528 | DE |
| 12 | -5.3 | -8.6038961039 | 61.6 | 62.2 | 53 | 26455 | 57.55046763 | DE |
| 26 | -13.7 | -19.5714285714 | 70 | 70 | 53 | 47244 | 63.15885482 | DE |
| 52 | -19.2 | -25.4304635762 | 75.5 | 77.5 | 53 | 44061 | 65.25034849 | DE |
| 156 | -36.2 | -39.1351351351 | 92.5 | 93.5 | 53 | 44251 | 78.56851079 | DE |
| 260 | -38.8 | -40.7991587802 | 95.1 | 101 | 53 | 34491 | 81.4986803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 56.3 | 0.2 | 0.36 | 56.3 | 56.3 | 56.3 | 144250 |
| 1722357000 | 56.1 | 1.1 | 2.00 | 56.1 | 56.1 | 56.1 | 6449 |
| 1722270600 | 55 | 0.1 | 0.18 | 55 | 55 | 55 | 33483 |
| 1722011400 | 54.9 | 0.1 | 0.18 | 54.9 | 54.9 | 54.9 | 2000 |
| 1721925000 | 54.8 | -0.7 | -1.26 | 54.8 | 54.8 | 54.8 | 10186 |
| 1721838600 | 55.5 | -0.4 | -0.72 | 55.5 | 55.5 | 55.5 | 5323 |
| 1721752200 | 55.9 | 0.8 | 1.45 | 55.9 | 55.9 | 55.9 | 114072 |
| 1721665800 | 55.1 | 0.8 | 1.47 | 55.1 | 55.1 | 55.1 | 7333 |
| 1721406600 | 54.3 | -0.8 | -1.45 | 54.3 | 54.3 | 54.3 | 1077 |
| 1721320200 | 55.1 | 0.9 | 1.66 | 55.1 | 55.1 | 55.1 | 36200 |
| 1721233800 | 54.2 | -0.6 | -1.09 | 54.2 | 54.2 | 54.2 | 3557 |
| 1721147400 | 54.8 | 1 | 1.86 | 55 | 55 | 54.8 | 52010 |
| 1721061000 | 53.8 | -0.1 | -0.19 | 53.8 | 53.8 | 53.8 | 35163 |
| 1720801800 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 19948 |
| 1720715400 | 53.9 | -0.2 | -0.37 | 55 | 55 | 53.9 | 9516 |
| 1720629000 | 54.1 | -0.9 | -1.64 | 55.2 | 55.2 | 54.1 | 29098 |
| 1720542600 | 55 | 1.6 | 3.00 | 55.6 | 55.6 | 55 | 19361 |
| 1720456200 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 20304 |
| 1720197000 | 53.4 | -1.7 | -3.09 | 54.2 | 55 | 53 | 18998 |
| 1720110600 | 55.1 | 0.6 | 1.10 | 55.1 | 55.1 | 55.1 | 3393 |
| 1720024200 | 54.5 | 0 | 0.00 | 53.2 | 54.5 | 53.2 | 4189 |
| 1719937800 | 54.5 | 0.1 | 0.18 | 54.5 | 54.5 | 54.5 | 43580 |
| 1719851400 | 54.4 | -0.3 | -0.55 | 56.8 | 56.8 | 54.4 | 16079 |
| 1719592200 | 54.7 | -0.2 | -0.36 | 54.7 | 54.7 | 54.7 | 8165 |
| 1719505800 | 54.9 | 0.3 | 0.55 | 54.9 | 54.9 | 54.9 | 62 |
| 1719419400 | 54.6 | 0.1 | 0.18 | 54 | 54.6 | 53 | 51826 |
| 1719333000 | 54.5 | 0 | 0.00 | 55 | 55 | 54.5 | 47159 |
| 1719246600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 22965 |
| 1718987400 | 54.5 | -0.5 | -0.91 | 54.5 | 54.5 | 54.5 | 24458 |
| 1718901000 | 55 | -1.7 | -3.00 | 56 | 56.8 | 54 | 37343 |
| 1718814600 | 56.7 | -1.3 | -2.24 | 58 | 58.2 | 55.2 | 65123 |
| 1718728200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 2305 |
| 1718641800 | 58 | 0.5 | 0.87 | 58 | 58 | 58 | 2176 |
| 1718382600 | 57.5 | -0.5 | -0.86 | 56.6 | 57.5 | 56.6 | 44018 |
| 1718296200 | 58 | 0 | 0.00 | 58.4 | 58.4 | 58 | 9225 |
| 1718209800 | 58 | -0.4 | -0.68 | 57 | 58 | 57 | 61811 |
| 1718123400 | 58.4 | -0.2 | -0.34 | 57 | 58.4 | 57 | 4401 |
| 1718037000 | 58.6 | -0.9 | -1.51 | 59 | 59 | 58 | 86820 |
| 1717777800 | 59.5 | -0.4 | -0.67 | 59 | 60 | 59 | 22760 |
| 1717691400 | 59.9 | -0.5 | -0.83 | 59 | 59.9 | 59 | 12278 |
| 1717605000 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 4932 |
| 1717518600 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 11241 |
| 1717432200 | 60.4 | 1.4 | 2.37 | 59 | 60.4 | 59 | 69058 |
| 1717173000 | 59 | -1.4 | -2.32 | 61 | 61 | 59 | 37922 |
| 1717086600 | 60.4 | 0 | 0.00 | 60.4 | 60.4 | 60.4 | 11567 |
| 1717000200 | 60.4 | 0.5 | 0.83 | 59 | 60.4 | 59 | 11349 |
| 1716913800 | 59.9 | -0.2 | -0.33 | 59 | 59.9 | 59 | 33081 |
| 1716568200 | 60.1 | -0.1 | -0.17 | 60.1 | 60.1 | 60.1 | 73496 |
| 1716481800 | 60.2 | -0.8 | -1.31 | 60.4 | 60.4 | 60.2 | 24413 |
| 1716395400 | 61 | 0 | 0.00 | 60.2 | 61 | 60.2 | 19931 |
| 1716309000 | 61 | 0.2 | 0.33 | 60 | 61 | 60 | 94305 |
| 1716222600 | 60.8 | -0.6 | -0.98 | 60.2 | 60.8 | 60 | 22603 |
| 1715963400 | 61.4 | 0 | 0.00 | 61.4 | 61.4 | 61.4 | 4858 |
| 1715877000 | 61.4 | -0.2 | -0.32 | 61.8 | 61.8 | 61.4 | 20287 |
| 1715790600 | 61.6 | 0.2 | 0.33 | 61.6 | 61.6 | 61.6 | 27508 |
| 1715704200 | 61.4 | -0.2 | -0.32 | 61.4 | 61.4 | 61.4 | 43312 |
| 1715617800 | 61.6 | -0.3 | -0.48 | 61.6 | 61.6 | 61.6 | 29675 |
| 1715358600 | 61.9 | 0.5 | 0.81 | 61.9 | 61.9 | 61.9 | 7871 |
| 1715272200 | 61.4 | -0.8 | -1.29 | 61.6 | 61.6 | 61.4 | 17456 |
| 1715185800 | 62.2 | 0 | 0.00 | 61.6 | 62.2 | 61.6 | 1755 |
| 1715099400 | 62.2 | -0.6 | -0.96 | 63.2 | 63.2 | 62.2 | 16416 |
| 1714753800 | 62.8 | -0.6 | -0.95 | 62.4 | 62.8 | 62.4 | 70695 |
| 1714667400 | 63.4 | 0.1 | 0.16 | 63.4 | 63.4 | 63.4 | 126278 |
| 1714581000 | 63.3 | -0.1 | -0.16 | 63.3 | 63.3 | 63.3 | 10926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
