News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 2.5641025641 | 58.5 | 61 | 57.5 | 251769 | 58.5997924 | DE |
| 4 | 8 | 15.3846153846 | 52 | 62.6 | 51 | 301241 | 58.64586746 | DE |
| 12 | -4 | -6.25 | 64 | 64 | 49 | 322966 | 55.30048503 | DE |
| 26 | -9 | -13.0434782609 | 69 | 73.5 | 49 | 304248 | 60.51434965 | DE |
| 52 | -44 | -42.3076923077 | 104 | 111 | 49 | 355967 | 66.15010085 | DE |
| 156 | -132 | -68.75 | 192 | 214.5 | 49 | 285898 | 116.34468165 | DE |
| 260 | -6 | -9.09090909091 | 66 | 219 | 34 | 330271 | 112.90380562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 59 | -0.8 | -1.34 | 60.5 | 61 | 59 | 251949 |
| 1732210200 | 59.8 | 1.8 | 3.10 | 58 | 60.5 | 58 | 275662 |
| 1732123800 | 58 | 0 | 0.00 | 58 | 58 | 57.5 | 357589 |
| 1732037400 | 58 | 0.4 | 0.69 | 58 | 58 | 57.5 | 138378 |
| 1731951000 | 57.6 | -1.4 | -2.37 | 58.5 | 58.5 | 57.6 | 235087 |
| 1731691800 | 59 | 0 | 0.00 | 59 | 59 | 58.5 | 86747 |
| 1731605400 | 59 | -1.5 | -2.48 | 60.5 | 60.5 | 59 | 128390 |
| 1731519000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 51568 |
| 1731432600 | 60.5 | -0.5 | -0.82 | 61 | 61 | 60.5 | 136630 |
| 1731346200 | 61 | -1.5 | -2.40 | 62.5 | 62.5 | 61 | 253524 |
| 1731087000 | 62.5 | -0.1 | -0.16 | 62.2 | 62.5 | 62.2 | 99237 |
| 1731000600 | 62.6 | 2.6 | 4.33 | 59 | 62.6 | 59 | 174615 |
| 1730914200 | 60 | 2 | 3.45 | 57.5 | 60 | 57.5 | 587873 |
| 1730827800 | 58 | -0.8 | -1.36 | 57.5 | 58.4 | 57.4 | 54095 |
| 1730741400 | 58.8 | -0.2 | -0.34 | 57.5 | 58.8 | 57.5 | 839372 |
| 1730482200 | 59 | 1 | 1.72 | 57.5 | 59 | 57.5 | 71080 |
| 1730395800 | 58 | 0 | 0.00 | 59 | 60 | 56.5 | 500562 |
| 1730309400 | 58 | 5 | 9.43 | 53 | 59.5 | 53 | 1587562 |
| 1730223000 | 53 | 1.8 | 3.52 | 51.5 | 53 | 51.5 | 125493 |
| 1730136600 | 51.2 | -0.8 | -1.54 | 52 | 52 | 51 | 118694 |
| 1729873800 | 52 | -1 | -1.89 | 52 | 53.5 | 52 | 86314 |
| 1729787400 | 53 | 0 | 0.00 | 52 | 53.5 | 52 | 103851 |
| 1729701000 | 53 | 0 | 0.00 | 53 | 53 | 52 | 114534 |
| 1729614600 | 53 | 1 | 1.92 | 53.5 | 53.5 | 52 | 293582 |
| 1729528200 | 52 | 0.5 | 0.97 | 51.5 | 53.5 | 51.1 | 280015 |
| 1729269000 | 51.5 | -0.5 | -0.96 | 51.5 | 52.5 | 51 | 266342 |
| 1729182600 | 52 | -0.5 | -0.95 | 52.5 | 52.5 | 51.5 | 272327 |
| 1729096200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.7 | 308153 |
| 1729009800 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 254574 |
| 1728923400 | 53 | -1 | -1.85 | 53 | 53 | 53 | 384828 |
| 1728664200 | 54 | 4 | 8.00 | 50.2 | 54 | 50.2 | 446543 |
| 1728577800 | 50 | 1 | 2.04 | 49.5 | 51.1 | 49 | 1332251 |
| 1728491400 | 49 | -2 | -3.92 | 50.5 | 51 | 49 | 216033 |
| 1728405000 | 51 | 0 | 0.00 | 50.5 | 51 | 50.3 | 210688 |
| 1728318600 | 51 | 0.2 | 0.39 | 50.5 | 51 | 50.5 | 68100 |
| 1728059400 | 50.8 | 0.6 | 1.20 | 50.5 | 50.9 | 50.5 | 1324171 |
| 1727973000 | 50.2 | -0.3 | -0.59 | 50.5 | 50.6 | 50.2 | 118055 |
| 1727886600 | 50.5 | -0.1 | -0.20 | 50.5 | 50.6 | 50.5 | 427527 |
| 1727800200 | 50.6 | -2 | -3.80 | 52 | 52.6 | 50.5 | 634696 |
| 1727713800 | 52.6 | -0.4 | -0.75 | 53.5 | 53.8 | 52 | 241037 |
| 1727454600 | 53 | -0.6 | -1.12 | 53.5 | 54.2 | 53 | 285125 |
| 1727368200 | 53.6 | -5.4 | -9.15 | 57.5 | 57.5 | 51 | 1271255 |
| 1727281800 | 59 | 2 | 3.51 | 57 | 59 | 57 | 288162 |
| 1727195400 | 57 | -0.5 | -0.87 | 57.5 | 58 | 57 | 59972 |
| 1727109000 | 57.5 | -0.3 | -0.52 | 58 | 58 | 57.5 | 69475 |
| 1726849800 | 57.8 | -1.2 | -2.03 | 58 | 59 | 57.8 | 115438 |
| 1726763400 | 59 | 1 | 1.72 | 57.5 | 59 | 57.2 | 161480 |
| 1726677000 | 58 | -0.2 | -0.34 | 58.5 | 58.5 | 57.5 | 177548 |
| 1726590600 | 58.2 | -0.3 | -0.51 | 58.5 | 58.5 | 58.2 | 381839 |
| 1726504200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 446078 |
| 1726245000 | 58.5 | 0.1 | 0.17 | 58.5 | 58.5 | 58.1 | 5398 |
| 1726158600 | 58.4 | -0.6 | -1.02 | 59 | 59.5 | 58 | 802024 |
| 1726072200 | 59 | 0.5 | 0.85 | 58.5 | 59 | 58.5 | 75837 |
| 1725985800 | 58.5 | -0.5 | -0.85 | 59.5 | 59.5 | 58.5 | 81721 |
| 1725899400 | 59 | -1.6 | -2.64 | 60.5 | 60.5 | 59 | 248904 |
| 1725640200 | 60.6 | -0.4 | -0.66 | 61 | 61 | 60.5 | 94400 |
| 1725553800 | 61 | -0.5 | -0.81 | 62 | 62 | 61 | 71514 |
| 1725467400 | 61.5 | -2.5 | -3.91 | 64 | 64 | 61.5 | 242977 |
| 1725381000 | 64 | 0 | 0.00 | 64 | 64 | 64 | 39474 |
| 1725294600 | 64 | 0 | 0.00 | 64 | 64 | 63 | 124365 |
| 1725035400 | 64 | 0 | 0.00 | 64 | 64 | 63 | 67200 |
| 1724949000 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 64 | 17840 |
| 1724862600 | 64.5 | -0.5 | -0.77 | 65 | 65.5 | 64.5 | 51251 |
| 1724776200 | 65 | 0 | 0.00 | 65 | 65 | 64 | 109711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
