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 | -1 | -1.69491525424 | 59 | 62 | 55.6 | 385320 | 59.05771701 | DE |
| 4 | -6 | -9.375 | 64 | 64.5 | 55.6 | 302648 | 60.25851246 | DE |
| 12 | -4.4 | -7.05128205128 | 62.4 | 66.1 | 55.6 | 487454 | 61.59084532 | DE |
| 26 | -3.5 | -5.69105691057 | 61.5 | 74 | 55.6 | 493760 | 63.46426221 | DE |
| 52 | -16 | -21.6216216216 | 74 | 88.9 | 54.4 | 581824 | 69.726881 | DE |
| 156 | -102.8 | -63.9303482587 | 160.8 | 192.2 | 54.4 | 493830 | 108.98722546 | DE |
| 260 | -69 | -54.3307086614 | 127 | 192.2 | 54.4 | 493877 | 117.1427189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 58.1 | -3.4 | -5.53 | 61.3 | 61.3 | 57.6 | 297094 |
| 1741368600 | 61.5 | 1.9 | 3.19 | 61.9 | 61.9 | 59 | 418225 |
| 1741282200 | 59.6 | -0.5 | -0.83 | 60.4 | 62 | 59.5 | 341246 |
| 1741195800 | 60.1 | 3.9 | 6.94 | 56.5 | 60.5 | 56.5 | 401122 |
| 1741109400 | 56.2 | -2.2 | -3.77 | 59 | 59 | 55.6 | 468915 |
| 1741023000 | 58.4 | -0.8 | -1.35 | 60.4 | 60.4 | 58.4 | 431753 |
| 1740763800 | 59.2 | -1.1 | -1.82 | 59.2 | 60.1 | 59 | 301090 |
| 1740677400 | 60.3 | 0.2 | 0.33 | 60.9 | 62.6 | 59.5 | 553117 |
| 1740591000 | 60.1 | 0.5 | 0.84 | 59.3 | 60.4 | 59.2 | 209746 |
| 1740504600 | 59.6 | -1.1 | -1.81 | 61 | 61 | 59.2 | 207906 |
| 1740418200 | 60.7 | -0.3 | -0.49 | 61 | 61.3 | 60 | 393015 |
| 1740159000 | 61 | 0.5 | 0.83 | 61 | 61.7 | 61 | 70682 |
| 1740072600 | 60.5 | -0.6 | -0.98 | 60.3 | 62.1 | 60.3 | 240221 |
| 1739986200 | 61.1 | -0.3 | -0.49 | 62.9 | 62.9 | 60.5 | 297150 |
| 1739899800 | 61.4 | -0.3 | -0.49 | 61.5 | 62 | 61 | 198311 |
| 1739813400 | 61.7 | -0.8 | -1.28 | 62.6 | 62.6 | 61.6 | 250367 |
| 1739554200 | 62.5 | -0.9 | -1.42 | 64 | 64.5 | 62.5 | 329027 |
| 1739467800 | 63.4 | 0.7 | 1.12 | 63 | 63.7 | 62.2 | 97869 |
| 1739381400 | 62.7 | -0.3 | -0.48 | 63 | 63.6 | 62 | 271846 |
| 1739295000 | 63 | -0.7 | -1.10 | 64 | 64 | 62.5 | 274255 |
| 1739208600 | 63.7 | 0.3 | 0.47 | 64.8 | 64.8 | 62.9 | 343245 |
| 1738949400 | 63.4 | -0.2 | -0.31 | 63.4 | 64.099999 | 62.2 | 248813 |
| 1738863000 | 63.6 | 0.8 | 1.27 | 62.9 | 64 | 62.5 | 173581 |
| 1738776600 | 62.8 | 1.2 | 1.95 | 61.9 | 63.3 | 61.9 | 411885 |
| 1738690200 | 61.6 | 0.8 | 1.32 | 62 | 62 | 60.2 | 213060 |
| 1738603800 | 60.8 | -1.1 | -1.78 | 61.1 | 61.3 | 60.2 | 339461 |
| 1738344600 | 61.9 | -1.3 | -2.06 | 62.5 | 63.3 | 61.3 | 277962 |
| 1738258200 | 63.2 | 1.7 | 2.76 | 61.4 | 63.2 | 61.4 | 241272 |
| 1738171800 | 61.5 | 1.9 | 3.19 | 59.5 | 63.8 | 59.5 | 470236 |
| 1738085400 | 59.6 | -1.4 | -2.30 | 61 | 61.4 | 59.2 | 493040 |
| 1737999000 | 61 | -1.4 | -2.24 | 63.3 | 63.9 | 61 | 3139225 |
| 1737739800 | 62.4 | 1.1 | 1.79 | 61.7 | 63.4 | 61.7 | 624113 |
| 1737653400 | 61.3 | -0.1 | -0.16 | 61.1 | 62.3 | 60.8 | 287030 |
| 1737567000 | 61.4 | -0.4 | -0.65 | 61.1 | 62.4 | 61.1 | 274768 |
| 1737480600 | 61.8 | -2.1 | -3.29 | 64 | 64 | 61.1 | 365078 |
| 1737394200 | 63.9 | -1.3 | -1.99 | 64.8 | 65.099999 | 63.9 | 420089 |
| 1737135000 | 65.2 | 0.2 | 0.31 | 64.9 | 66.099999 | 64.9 | 292114 |
| 1737048600 | 65 | 0.3 | 0.46 | 65 | 65.2 | 63.8 | 363367 |
| 1736962200 | 64.7 | 3.1 | 5.03 | 62.9 | 64.9 | 62.1 | 513356 |
| 1736875800 | 61.6 | 0.1 | 0.16 | 61.5 | 62.7 | 61.3 | 208144 |
| 1736789400 | 61.5 | 1.5 | 2.50 | 61 | 62.4 | 59.6 | 481197 |
| 1736530200 | 60 | -0.7 | -1.15 | 60.7 | 61.2 | 59.4 | 263960 |
| 1736443800 | 60.7 | -0.8 | -1.30 | 61.4 | 62.1 | 60.5 | 446767 |
| 1736357400 | 61.5 | -2.5 | -3.91 | 64 | 64.099999 | 61.3 | 353949 |
| 1736271000 | 64 | -0.4 | -0.62 | 65 | 65.2 | 63.2 | 440955 |
| 1736184600 | 64.4 | 0.3 | 0.47 | 65 | 65.2 | 63 | 473705 |
| 1735925400 | 64.099999 | -0.4 | -0.62 | 64.599999 | 65.599999 | 63.2 | 293085 |
| 1735839000 | 64.5 | 0.5 | 0.78 | 64.599999 | 64.599999 | 62.6 | 320527 |
| 1735666200 | 64 | 1.4 | 2.24 | 62.7 | 64.099999 | 62.7 | 159991 |
| 1735579800 | 62.6 | -0.5 | -0.79 | 64 | 64 | 62.1 | 167499 |
| 1735320600 | 63.1 | 0 | 0.00 | 63.2 | 64.599999 | 62.9 | 231216 |
| 1735061400 | 63.1 | 2.1 | 3.44 | 62.6 | 63.7 | 61.1 | 310800 |
| 1734975000 | 61 | -0.1 | -0.16 | 62 | 62.3 | 60.3 | 449931 |
| 1734715800 | 61.1 | -0.4 | -0.65 | 61 | 63.4 | 60 | 5706126 |
| 1734629400 | 61.5 | -1.7 | -2.69 | 63.1 | 63.2 | 60.4 | 965821 |
| 1734543000 | 63.2 | -1.2 | -1.86 | 65 | 65 | 62.7 | 576546 |
| 1734456600 | 64.4 | 0.7 | 1.10 | 62.4 | 64.8 | 62.4 | 390014 |
| 1734370200 | 63.7 | 1.2 | 1.92 | 63 | 63.9 | 61.8 | 1054283 |
| 1734111000 | 62.5 | -2.5 | -3.85 | 64.8 | 65 | 62.5 | 743455 |
| 1734024600 | 65 | -0.4 | -0.61 | 66.7 | 66.7 | 64.2 | 535396 |
| 1733938200 | 65.4 | 0 | 0.00 | 66.8 | 66.8 | 64 | 456011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
