News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.75438596491 | 57 | 58.8 | 54 | 1069 | 55.78194856 | DE |
| 4 | 0 | 0 | 56 | 58.8 | 54 | 21246 | 56.26890981 | DE |
| 12 | -0.3 | -0.532859680284 | 56.3 | 59 | 54 | 30037 | 56.43748554 | DE |
| 26 | -3 | -5.08474576271 | 59 | 61 | 53 | 27570 | 56.45544637 | DE |
| 52 | -9.25 | -14.1762452107 | 65.25 | 72 | 53 | 39817 | 62.00079387 | DE |
| 156 | -29 | -34.1176470588 | 85 | 91 | 53 | 40535 | 75.64095315 | DE |
| 260 | -37.5 | -40.1069518717 | 93.5 | 99 | 53 | 32831 | 79.82908748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 56 | 1.1 | 2.00 | 54 | 56 | 54 | 1818 |
| 1732555800 | 54.9 | -1.1 | -1.96 | 56 | 56 | 54.9 | 1270 |
| 1732296600 | 56 | 0.1 | 0.18 | 58.8 | 58.8 | 56 | 26 |
| 1732210200 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 4078 |
| 1732123800 | 55.9 | -0.5 | -0.89 | 55.9 | 55.9 | 55.9 | 0 |
| 1732037400 | 56.4 | 0.5 | 0.89 | 57 | 57 | 56.4 | 1015 |
| 1731951000 | 55.9 | -0.1 | -0.18 | 55.9 | 55.9 | 55.9 | 56341 |
| 1731691800 | 56 | -0.4 | -0.71 | 56 | 56 | 56 | 0 |
| 1731605400 | 56.4 | 0.4 | 0.71 | 56.4 | 56.4 | 56.4 | 2855 |
| 1731519000 | 56 | -0.5 | -0.88 | 56 | 56 | 56 | 3437 |
| 1731432600 | 56.5 | 0.8 | 1.44 | 56.5 | 56.5 | 56.5 | 245145 |
| 1731346200 | 55.7 | -0.3 | -0.54 | 55.7 | 55.7 | 55.7 | 2517 |
| 1731087000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 14 |
| 1731000600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 356 |
| 1730914200 | 56 | -0.4 | -0.71 | 55 | 56 | 54 | 52353 |
| 1730827800 | 56.4 | 0.6 | 1.08 | 56.4 | 56.4 | 56.4 | 8936 |
| 1730741400 | 55.8 | 0.2 | 0.36 | 55.8 | 55.8 | 55.8 | 20840 |
| 1730482200 | 55.6 | -1.1 | -1.94 | 54 | 55.6 | 54 | 14859 |
| 1730395800 | 56.7 | 0.7 | 1.25 | 56.7 | 56.7 | 56.7 | 15125 |
| 1730309400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 15 |
| 1730223000 | 56 | -0.3 | -0.53 | 56 | 56 | 56 | 16952 |
| 1730136600 | 56.3 | 0.3 | 0.54 | 56.3 | 56.3 | 56.3 | 32217 |
| 1729873800 | 56 | 0.1 | 0.18 | 56 | 56 | 56 | 12179 |
| 1729787400 | 55.9 | 0.1 | 0.18 | 55.9 | 55.9 | 55.9 | 1176 |
| 1729701000 | 55.8 | -0.2 | -0.36 | 55.8 | 55.8 | 55.8 | 112477 |
| 1729614600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 8 |
| 1729528200 | 56 | -0.2 | -0.36 | 54.4 | 56 | 54.4 | 18168 |
| 1729269000 | 56.2 | 1 | 1.81 | 59 | 59 | 54.4 | 9879 |
| 1729182600 | 55.2 | 0.5 | 0.91 | 54.4 | 55.2 | 54.4 | 10790 |
| 1729096200 | 54.7 | -2 | -3.53 | 55 | 55 | 54.7 | 48087 |
| 1729009800 | 56.7 | 0.3 | 0.53 | 56.7 | 56.7 | 56.7 | 4185 |
| 1728923400 | 56.4 | 0.4 | 0.71 | 56.4 | 56.4 | 56.4 | 4328 |
| 1728664200 | 56 | -0.4 | -0.71 | 56 | 56 | 56 | 33272 |
| 1728577800 | 56.4 | 0.1 | 0.18 | 54.6 | 56.4 | 54.6 | 18117 |
| 1728491400 | 56.3 | 0.3 | 0.54 | 59 | 59 | 56.3 | 50264 |
| 1728405000 | 56 | 0 | 0.00 | 55 | 56 | 55 | 21847 |
| 1728318600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 5858 |
| 1728059400 | 56 | 0.5 | 0.90 | 56 | 56 | 56 | 40127 |
| 1727973000 | 55.5 | -0.7 | -1.25 | 55.5 | 55.5 | 55.5 | 6200 |
| 1727886600 | 56.2 | -0.2 | -0.35 | 56.2 | 56.2 | 56.2 | 1841 |
| 1727800200 | 56.4 | -0.3 | -0.53 | 54.8 | 56.4 | 54.6 | 34098 |
| 1727713800 | 56.7 | 0 | 0.00 | 54.8 | 56.7 | 54.8 | 61391 |
| 1727454600 | 56.7 | -1.1 | -1.90 | 56.7 | 56.7 | 56.7 | 79454 |
| 1727368200 | 57.8 | 0.5 | 0.87 | 57.8 | 57.8 | 57.8 | 0 |
| 1727281800 | 57.3 | -0.3 | -0.52 | 57.3 | 57.3 | 57.3 | 6636 |
| 1727195400 | 57.6 | 0.3 | 0.52 | 57.6 | 57.6 | 57.6 | 94502 |
| 1727109000 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 164659 |
| 1726849800 | 57.3 | 0 | 0.00 | 55.8 | 57.3 | 55.8 | 154277 |
| 1726763400 | 57.3 | 0 | 0.00 | 57.3 | 57.3 | 57.3 | 17084 |
| 1726677000 | 57.3 | 1.7 | 3.06 | 57.3 | 57.3 | 57.3 | 7500 |
| 1726590600 | 55.6 | 0.3 | 0.54 | 55.6 | 55.6 | 55.6 | 86697 |
| 1726504200 | 55.3 | -2 | -3.49 | 54.8 | 56.2 | 54.8 | 117468 |
| 1726245000 | 57.3 | -0.3 | -0.52 | 57.3 | 57.3 | 57.3 | 26257 |
| 1726158600 | 57.6 | 0.9 | 1.59 | 56.4 | 57.6 | 56.4 | 29853 |
| 1726072200 | 56.7 | -0.2 | -0.35 | 56.7 | 56.7 | 56.7 | 41 |
| 1725985800 | 56.9 | 1.2 | 2.15 | 54.6 | 56.9 | 54.6 | 19975 |
| 1725899400 | 55.7 | -1 | -1.76 | 55.7 | 55.7 | 55.7 | 3324 |
| 1725640200 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 47200 |
| 1725553800 | 56.7 | 0.1 | 0.18 | 54.8 | 56.7 | 54.8 | 21296 |
| 1725467400 | 56.6 | 0.3 | 0.53 | 56.6 | 56.6 | 56.6 | 17 |
| 1725381000 | 56.3 | -0.3 | -0.53 | 56.3 | 56.3 | 56.3 | 13377 |
| 1725294600 | 56.6 | -0.1 | -0.18 | 56.6 | 56.6 | 56.6 | 5974 |
| 1725035400 | 56.7 | 0.1 | 0.18 | 57.8 | 57.8 | 56.7 | 243 |
| 1724949000 | 56.6 | 0 | 0.00 | 56.6 | 56.6 | 56.6 | 13631 |
| 1724862600 | 56.6 | -0.1 | -0.18 | 56.6 | 56.6 | 56.6 | 14622 |
| 1724776200 | 56.7 | 0.1 | 0.18 | 54.6 | 56.7 | 54.6 | 52689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
