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 | 2.85 | 5.0621669627 | 56.3 | 60.65 | 55 | 509 | 56.8331761 | DE |
| 4 | 0.75 | 1.28424657534 | 58.4 | 60.65 | 52.85 | 548 | 56.47921384 | DE |
| 12 | -9.8 | -14.2131979695 | 68.95 | 71.099999 | 52.85 | 869 | 62.02558279 | DE |
| 26 | -29.25 | -33.0882352941 | 88.4 | 88.6 | 52.85 | 644 | 67.94944392 | DE |
| 52 | -51.4 | -46.4947987336 | 110.55 | 115.8 | 52.85 | 514 | 77.94847531 | DE |
| 156 | -82.95 | -58.3743842365 | 142.1 | 144.05 | 52.85 | 444 | 80.70372677 | DE |
| 260 | -82.95 | -58.3743842365 | 142.1 | 144.05 | 52.85 | 444 | 80.70372677 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 59.25 | 0.75 | 1.28 | 55 | 60.65 | 55 | 2400 |
| 1732742820 | 58.5 | 0.55 | 0.95 | 56.6 | 58.5 | 56.55 | 188 |
| 1732656420 | 57.95 | -0.35 | -0.60 | 57.2 | 57.95 | 57.1 | 121 |
| 1732570020 | 58.3 | 2.35 | 4.20 | 57.8 | 58.3 | 57 | 764 |
| 1732310820 | 55.95 | 0.4 | 0.72 | 55.8 | 55.95 | 55 | 796 |
| 1732224420 | 55.55 | -1.35 | -2.37 | 56.3 | 56.3 | 55.55 | 675 |
| 1732138020 | 56.9 | 0.7 | 1.25 | 56.35 | 57.05 | 56.35 | 377 |
| 1732051620 | 56.2 | -0.3 | -0.53 | 56.4 | 56.4 | 55.25 | 99 |
| 1731965220 | 56.5 | 1.4 | 2.54 | 56.45 | 56.6 | 56.1 | 217 |
| 1731705960 | 55.1 | 0.15 | 0.27 | 54.45 | 55.45 | 54.45 | 381 |
| 1731619560 | 54.95 | 1.2 | 2.23 | 54.45 | 55 | 54.15 | 277 |
| 1731533160 | 53.75 | -1.25 | -2.27 | 55.2 | 55.2 | 52.85 | 277 |
| 1731446820 | 55 | -0.9 | -1.61 | 55.4 | 55.4 | 54.7 | 118 |
| 1731360420 | 55.9 | 0.25 | 0.45 | 55.65 | 56.15 | 55.65 | 111 |
| 1731101220 | 55.65 | -1.95 | -3.39 | 57.1 | 57.1 | 55.65 | 198 |
| 1731014760 | 57.6 | 3.1 | 5.69 | 54.85 | 57.6 | 54.45 | 438 |
| 1730928360 | 54.5 | -2.3 | -4.05 | 56.05 | 56.55 | 53.65 | 1408 |
| 1730841960 | 56.8 | -0.35 | -0.61 | 57.1 | 57.1 | 56.3 | 1235 |
| 1730755560 | 57.15 | -0.95 | -1.64 | 57.8 | 57.8 | 56.5 | 819 |
| 1730496360 | 58.1 | 0.9 | 1.57 | 57.2 | 58.1 | 57.2 | 727 |
| 1730409960 | 57.2 | -1.4 | -2.39 | 58.4 | 58.7 | 57 | 1726 |
| 1730323560 | 58.6 | -2.3 | -3.78 | 59.9 | 59.9 | 57.9 | 1107 |
| 1730237160 | 60.9 | 0.65 | 1.08 | 60.2 | 60.9 | 60.2 | 175 |
| 1730150760 | 60.25 | -0.15 | -0.25 | 59.5 | 60.45 | 59.5 | 336 |
| 1729888020 | 60.4 | 0.4 | 0.67 | 58.4 | 60.4 | 57.8 | 1402 |
| 1729801560 | 60 | -0.45 | -0.74 | 60.3 | 61.1 | 60 | 256 |
| 1729715160 | 60.45 | -0.6 | -0.98 | 61.4 | 61.4 | 60.2 | 157 |
| 1729628760 | 61.05 | 0.65 | 1.08 | 61.05 | 61.05 | 61.05 | 1 |
| 1729542360 | 60.4 | -1.6 | -2.58 | 60.9 | 61.2 | 60.4 | 101 |
| 1729283160 | 62 | 1.35 | 2.23 | 60 | 63.35 | 60 | 1352 |
| 1729196760 | 60.65 | 1.45 | 2.45 | 60.5 | 60.8 | 60.5 | 932 |
| 1729110360 | 59.2 | -0.8 | -1.33 | 59.05 | 59.65 | 58.5 | 708 |
| 1729023960 | 60 | -0.85 | -1.40 | 60.9 | 60.95 | 59.65 | 799 |
| 1728937620 | 60.85 | -0.6 | -0.98 | 61.2 | 61.35 | 59.85 | 948 |
| 1728678360 | 61.45 | 0.35 | 0.57 | 61.05 | 62.65 | 60.7 | 429 |
| 1728591960 | 61.1 | -1.75 | -2.78 | 61.95 | 61.95 | 60.5 | 760 |
| 1728505560 | 62.85 | 0.75 | 1.21 | 61.65 | 62.85 | 61.65 | 1562 |
| 1728419160 | 62.1 | -4.25 | -6.41 | 64.8 | 64.95 | 59.9 | 4321 |
| 1728332760 | 66.349999 | 0.3 | 0.45 | 66.4 | 66.75 | 65.8 | 523 |
| 1728073560 | 66.05 | -0.75 | -1.12 | 66.95 | 66.95 | 65 | 1106 |
| 1727987220 | 66.8 | -2.45 | -3.54 | 69.05 | 69.05 | 66.7 | 2326 |
| 1727900820 | 69.25 | 1.05 | 1.54 | 68.55 | 69.45 | 68.55 | 403 |
| 1727814420 | 68.2 | -1.55 | -2.22 | 69.45 | 69.599999 | 68.2 | 725 |
| 1727728020 | 69.75 | -0.75 | -1.06 | 71.099999 | 71.099999 | 69.65 | 213 |
| 1727468760 | 70.5 | 3.1 | 4.60 | 67.5 | 70.5 | 67.5 | 1538 |
| 1727382360 | 67.4 | 4.6 | 7.32 | 63.1 | 67.849999 | 63.1 | 2221 |
| 1727295960 | 62.8 | -0.8 | -1.26 | 63.25 | 63.25 | 62.8 | 52 |
| 1727209560 | 63.6 | 1.6 | 2.58 | 64.2 | 64.2 | 63.45 | 934 |
| 1727123160 | 62 | -0.3 | -0.48 | 61.45 | 62.05 | 61.2 | 260 |
| 1726864020 | 62.3 | -0.9 | -1.42 | 63 | 63 | 62.3 | 217 |
| 1726777560 | 63.2 | 1.6 | 2.60 | 62.75 | 64.2 | 62.45 | 878 |
| 1726691220 | 61.6 | -0.6 | -0.96 | 61.55 | 61.85 | 61 | 2316 |
| 1726604760 | 62.2 | -0.2 | -0.32 | 62.4 | 62.8 | 61.95 | 401 |
| 1726518420 | 62.4 | -1.05 | -1.65 | 63 | 63.7 | 62.4 | 6911 |
| 1726259160 | 63.45 | -0.45 | -0.70 | 64.2 | 64.2 | 62.2 | 323 |
| 1726172760 | 63.9 | -0.2 | -0.31 | 65.349999 | 65.349999 | 63.9 | 464 |
| 1726086360 | 64.099999 | -0.15 | -0.23 | 65.45 | 65.45 | 64 | 909 |
| 1725999960 | 64.25 | -1.5 | -2.28 | 65.75 | 65.9 | 64.099999 | 1028 |
| 1725913620 | 65.75 | -1.1 | -1.65 | 67.2 | 67.2 | 65.5 | 698 |
| 1725654360 | 66.849999 | -2.3 | -3.33 | 68.9 | 68.9 | 66.849999 | 151 |
| 1725567960 | 69.15 | -0.35 | -0.50 | 68.95 | 69.15 | 68.45 | 1265 |
| 1725481560 | 69.5 | -3.35 | -4.60 | 70.45 | 70.599999 | 69.4 | 291 |
| 1725395160 | 72.849999 | -0.2 | -0.27 | 73.099999 | 74 | 72.849999 | 153 |
| 1725308760 | 73.05 | -0.8 | -1.08 | 73.599999 | 73.599999 | 72.3 | 124 |
| 1725049560 | 73.849999 | -0.25 | -0.34 | 73.7 | 73.849999 | 71.45 | 494 |
| 1724963160 | 74.099999 | 1.4 | 1.93 | 79.15 | 79.15 | 72.9 | 1205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
