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 | 0.82 | 1.45751866335 | 56.26 | 58 | 55.67 | 6524 | 56.88058366 | DE |
| 4 | -0.28 | -0.488145048815 | 57.36 | 61.79 | 53.02 | 17364 | 56.71894287 | DE |
| 12 | 1.27 | 2.27557785343 | 55.81 | 61.79 | 51.8 | 7681 | 56.38137289 | DE |
| 26 | -8.11 | -12.4405583678 | 65.19 | 68.8 | 40.76 | 7285 | 55.50237619 | DE |
| 52 | 18.32 | 47.2652218782 | 38.76 | 68.8 | 38.205 | 8981 | 52.8975054 | DE |
| 156 | 16.075 | 39.2025362761 | 41.005 | 68.8 | 35.104999 | 8041 | 50.57203131 | DE |
| 260 | 16.075 | 39.2025362761 | 41.005 | 68.8 | 35.104999 | 8041 | 50.57203131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 57.01 | 0.14 | 0.25 | 57.15 | 57.49 | 56.9 | 1517 |
| 1736285220 | 56.87 | -0.67 | -1.16 | 56.59 | 57.27 | 56.53 | 2191 |
| 1736198820 | 57.54 | -0.06 | -0.10 | 57.03 | 58 | 56.4 | 7117 |
| 1735939620 | 57.6 | 1.2 | 2.13 | 56.01 | 57.6 | 55.68 | 2831 |
| 1735853220 | 56.4 | 0.35 | 0.62 | 56.26 | 56.59 | 55.67 | 13955 |
| 1735594020 | 56.05 | -0.14 | -0.25 | 56.06 | 56.99 | 56.01 | 7527 |
| 1735334820 | 56.19 | 1.46 | 2.67 | 56.58 | 56.69 | 55.63 | 10850 |
| 1734989220 | 54.73 | 0.32 | 0.59 | 54.52 | 55.6 | 54 | 98418 |
| 1734730020 | 54.41 | -2.37 | -4.17 | 54.53 | 54.97 | 53.02 | 10365 |
| 1734643620 | 56.78 | -0.32 | -0.56 | 55.82 | 56.97 | 55.02 | 21742 |
| 1734557220 | 57.1 | -2.91 | -4.85 | 58.49 | 59.5 | 57.1 | 8738 |
| 1734470820 | 60.01 | 0.46 | 0.77 | 60.51 | 61.79 | 59.7 | 43293 |
| 1734384420 | 59.55 | 0.65 | 1.10 | 58.06 | 59.7 | 57.83 | 17382 |
| 1734125220 | 58.9 | 0.32 | 0.55 | 58.18 | 58.9 | 57.98 | 9375 |
| 1734038820 | 58.58 | 0.58 | 1.00 | 58.21 | 58.99 | 58.15 | 1537 |
| 1733952420 | 58 | 0.39 | 0.68 | 57.36 | 58.6 | 56.99 | 5138 |
| 1733866020 | 57.61 | -0.69 | -1.18 | 58.29 | 58.36 | 57.61 | 511 |
| 1733779620 | 58.3 | 0.72 | 1.25 | 58.1 | 58.39 | 57.58 | 3019 |
| 1733520420 | 57.58 | 0.73 | 1.28 | 56.53 | 57.58 | 56.42 | 2187 |
| 1733434020 | 56.85 | -0.34 | -0.59 | 57.79 | 58.15 | 56.85 | 2969 |
| 1733347620 | 57.19 | -1.06 | -1.82 | 57.27 | 57.56 | 56.72 | 2007 |
| 1733261220 | 58.25 | 1.09 | 1.91 | 57.66 | 58.25 | 57.66 | 4397 |
| 1733174820 | 57.16 | 0.38 | 0.67 | 56.03 | 57.16 | 56.03 | 3709 |
| 1732915620 | 56.78 | -0.12 | -0.21 | 56.49 | 57.04 | 56.09 | 2632 |
| 1732829220 | 56.9 | 1.7 | 3.08 | 56.69 | 57.04 | 56.33 | 1452 |
| 1732742820 | 55.2 | 0.38 | 0.69 | 55.95 | 56.49 | 54.1 | 8792 |
| 1732656420 | 54.82 | 0.01 | 0.02 | 54.9 | 54.99 | 54.02 | 2548 |
| 1732570020 | 54.81 | 0.81 | 1.50 | 55.01 | 55.08 | 54.43 | 2135 |
| 1732310820 | 54 | 0.76 | 1.43 | 53.22 | 54 | 52.35 | 6582 |
| 1732224420 | 53.24 | 0.31 | 0.59 | 52.13 | 53.41 | 51.92 | 4555 |
| 1732138020 | 52.93 | -0.47 | -0.88 | 52.21 | 52.93 | 51.8 | 4435 |
| 1732051620 | 53.4 | 0.05 | 0.09 | 53.21 | 54.2 | 52.51 | 5032 |
| 1731965220 | 53.35 | -0.65 | -1.20 | 53.89 | 54 | 53.21 | 2448 |
| 1731705960 | 54 | -0.35 | -0.64 | 54.01 | 54.77 | 53.21 | 3495 |
| 1731619560 | 54.35 | -1.26 | -2.27 | 53.97 | 54.8 | 53.96 | 3856 |
| 1731533160 | 55.61 | -2.97 | -5.07 | 55.5 | 57 | 54.2 | 8826 |
| 1731446820 | 58.58 | 1.47 | 2.57 | 59.51 | 60.8 | 58 | 20656 |
| 1731360420 | 57.11 | 0.31 | 0.55 | 57.41 | 58.45 | 57.01 | 3004 |
| 1731101220 | 56.8 | -1 | -1.73 | 56.65 | 57 | 55.31 | 1623 |
| 1731014760 | 57.8 | 0.8 | 1.40 | 55.95 | 58.4 | 55.15 | 2094 |
| 1730928360 | 57 | 2.2 | 4.01 | 56.8 | 57.59 | 55.81 | 8767 |
| 1730841960 | 54.8 | 0.34 | 0.62 | 54.17 | 54.8 | 53.68 | 1482 |
| 1730755560 | 54.46 | -0.54 | -0.98 | 55.17 | 55.17 | 54 | 3382 |
| 1730496360 | 55 | -0.5 | -0.90 | 54.14 | 55.31 | 54.14 | 1970 |
| 1730409960 | 55.5 | -0.9 | -1.60 | 56.45 | 56.77 | 54.2 | 5804 |
| 1730323560 | 56.4 | 0.3 | 0.53 | 57.57 | 58.21 | 56.4 | 5520 |
| 1730237160 | 56.1 | 2.36 | 4.39 | 55.41 | 56.3 | 55.22 | 4889 |
| 1730150760 | 53.74 | 0.74 | 1.40 | 54 | 54.99 | 53.74 | 2451 |
| 1729888020 | 53 | 0 | 0.00 | 52.94 | 53.81 | 52.93 | 2346 |
| 1729801560 | 53 | -0.5 | -0.93 | 53.18 | 53.72 | 52.99 | 1579 |
| 1729715160 | 53.5 | -1.73 | -3.13 | 54.92 | 54.92 | 53.2 | 4538 |
| 1729628760 | 55.23 | -0.76 | -1.36 | 55.01 | 55.23 | 54.6 | 7060 |
| 1729542360 | 55.99 | 0.09 | 0.16 | 55.88 | 56.3 | 55.43 | 4614 |
| 1729283160 | 55.9 | -0.82 | -1.45 | 55.72 | 56.27 | 55.61 | 1168 |
| 1729196760 | 56.72 | 0.6 | 1.07 | 56.68 | 57.6 | 56.6 | 1693 |
| 1729110360 | 56.12 | 1 | 1.81 | 55.81 | 56.12 | 55.32 | 1796 |
| 1729023960 | 55.12 | -1.88 | -3.30 | 57.6 | 57.99 | 55.12 | 4113 |
| 1728937620 | 57 | 1.76 | 3.19 | 55.15 | 57 | 55.01 | 7714 |
| 1728678360 | 55.24 | -0.01 | -0.02 | 54.64 | 55.35 | 54.15 | 3321 |
| 1728591960 | 55.25 | 1.33 | 2.47 | 55.2 | 55.62 | 54.36 | 2079 |
| 1728505560 | 53.92 | 0.7 | 1.32 | 53 | 53.92 | 52.9 | 1721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
