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 | -2 | -3.57142857143 | 56 | 56 | 52.5 | 235 | 53.44595745 | DE |
| 4 | -3.5 | -6.08695652174 | 57.5 | 57.5 | 51 | 133 | 53.68419811 | DE |
| 12 | -4.5 | -7.69230769231 | 58.5 | 59.5 | 51 | 141 | 55.95317173 | DE |
| 26 | 8.8 | 19.4690265487 | 45.2 | 64.5 | 41.2 | 146 | 56.38878323 | DE |
| 52 | 7.6 | 16.3793103448 | 46.4 | 64.5 | 37.799999 | 120 | 54.00228193 | DE |
| 156 | 7.6 | 16.3793103448 | 46.4 | 64.5 | 37.799999 | 120 | 54.00228193 | DE |
| 260 | 7.6 | 16.3793103448 | 46.4 | 64.5 | 37.799999 | 120 | 54.00228193 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 52.5 | -0.5 | -0.94 | 52.5 | 52.5 | 52.5 | 36 |
| 1718742360 | 53 | -0.5 | -0.93 | 53.5 | 53.5 | 53 | 60 |
| 1718656020 | 53.5 | -0.5 | -0.93 | 53.5 | 53.5 | 53.5 | 18 |
| 1718396820 | 54 | 0.5 | 0.93 | 54 | 54 | 54 | 5 |
| 1718310420 | 53.5 | -1 | -1.83 | 56 | 56 | 53.5 | 1056 |
| 1718224020 | 54.5 | 0.5 | 0.93 | 54 | 54.5 | 54 | 70 |
| 1718137620 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1718051220 | 54 | 0.5 | 0.93 | 53 | 54 | 53 | 205 |
| 1717792020 | 53.5 | 1.5 | 2.88 | 53 | 53.5 | 53 | 50 |
| 1717705620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1717619220 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1717532820 | 52 | -1.5 | -2.80 | 52 | 52 | 52 | 50 |
| 1717446420 | 53.5 | 2.5 | 4.90 | 53.5 | 53.5 | 53.5 | 1 |
| 1717187220 | 51 | -1.5 | -2.86 | 51.5 | 51.5 | 51 | 80 |
| 1717100820 | 52.5 | -2 | -3.67 | 54 | 54 | 52.5 | 73 |
| 1717014420 | 54.5 | 0.5 | 0.93 | 54 | 54.5 | 54 | 192 |
| 1716928020 | 54 | -1.5 | -2.70 | 55 | 55 | 54 | 26 |
| 1716841620 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1716582420 | 55.5 | -0.5 | -0.89 | 56 | 56 | 55 | 141 |
| 1716496020 | 56 | -0.5 | -0.88 | 57.5 | 57.5 | 56 | 57 |
| 1716409620 | 56.5 | -3 | -5.04 | 57 | 57 | 56.5 | 90 |
| 1716323160 | 59.5 | 1 | 1.71 | 59.5 | 59.5 | 59.5 | 50 |
| 1716236820 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1715977620 | 58.5 | -0.5 | -0.85 | 58.5 | 58.5 | 58.5 | 18 |
| 1715891220 | 59 | 0.5 | 0.85 | 58.5 | 59 | 58.5 | 132 |
| 1715804820 | 58.5 | 1 | 1.74 | 58.5 | 58.5 | 58.5 | 20 |
| 1715718420 | 57.5 | -1 | -1.71 | 58 | 58 | 57.5 | 43 |
| 1715631960 | 58.5 | 2 | 3.54 | 57.5 | 58.5 | 57.5 | 1170 |
| 1715372820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 80 |
| 1715286420 | 56.5 | -1 | -1.74 | 57.5 | 57.5 | 56.5 | 26 |
| 1715200020 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1715113620 | 57.5 | 0.5 | 0.88 | 57 | 57.5 | 56.5 | 361 |
| 1715027220 | 57 | 1.5 | 2.70 | 55.5 | 57 | 55.5 | 363 |
| 1714768020 | 55.5 | 0 | 0.00 | 55.5 | 57.5 | 55.5 | 422 |
| 1714681560 | 55.5 | -0.5 | -0.89 | 57 | 57 | 55.5 | 67 |
| 1714508820 | 56 | -0.5 | -0.88 | 57 | 57 | 56 | 20 |
| 1714422420 | 56.5 | 0 | 0.00 | 58 | 58 | 56.5 | 204 |
| 1714163220 | 56.5 | 4.5 | 8.65 | 57.5 | 57.5 | 56.5 | 40 |
| 1714076820 | 52 | -3.5 | -6.31 | 52 | 52.5 | 52 | 86 |
| 1713990420 | 55.5 | 0.5 | 0.91 | 55.5 | 55.5 | 55.5 | 15 |
| 1713903960 | 55 | 1 | 1.85 | 55 | 55 | 55 | 2 |
| 1713817560 | 54 | 0 | 0.00 | 54 | 54 | 54 | 22 |
| 1713558420 | 54 | -1 | -1.82 | 54 | 54 | 54 | 100 |
| 1713472020 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1713385620 | 55 | 0.5 | 0.92 | 55.5 | 56.5 | 55 | 263 |
| 1713299220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 20 |
| 1713212820 | 54.5 | -4 | -6.84 | 56.5 | 56.5 | 54.5 | 60 |
| 1712953620 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1712867220 | 58.5 | 1.5 | 2.63 | 56.5 | 58.5 | 56.5 | 332 |
| 1712780760 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1712694360 | 57 | 0 | 0.00 | 57 | 57 | 57 | 30 |
| 1712607960 | 57 | 0 | 0.00 | 57 | 57 | 57 | 71 |
| 1712348820 | 57 | 0 | 0.00 | 56 | 57 | 56 | 102 |
| 1712262360 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1712175960 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1712089560 | 57 | -3 | -5.00 | 58.5 | 58.5 | 57 | 24 |
| 1711661220 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1711574820 | 60 | 0 | 0.00 | 61 | 61 | 60 | 42 |
| 1711488360 | 60 | 0 | 0.00 | 60.5 | 60.5 | 60 | 55 |
| 1711401960 | 60 | -0.5 | -0.83 | 61.5 | 62.5 | 59.5 | 1401 |
| 1711142760 | 60.5 | 0 | 0.00 | 61.5 | 61.5 | 60.5 | 210 |
| 1711056360 | 60.5 | 1 | 1.68 | 60.5 | 60.5 | 60.5 | 550 |
| 1710969960 | 59.5 | 0 | 0.00 | 61 | 61 | 59 | 280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
