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 | -0.3 | -0.485436893204 | 61.8 | 63.6 | 59 | 1774075 | 61.01034209 | DE |
| 4 | 4.1 | 7.14285714286 | 57.4 | 64.6 | 56.4 | 1917441 | 60.69057938 | DE |
| 12 | 4.3 | 7.51748251748 | 57.2 | 64.6 | 54.2 | 1087796 | 59.31554971 | DE |
| 26 | -2.9 | -4.50310559006 | 64.4 | 66.4 | 54 | 763205 | 59.61209444 | DE |
| 52 | 16.4 | 36.3636363636 | 45.1 | 66.4 | 45.1 | 584868 | 57.34407404 | DE |
| 156 | 23.7 | 62.6984126984 | 37.8 | 66.4 | 27 | 411685 | 49.26493302 | DE |
| 260 | 33.8 | 122.02166065 | 27.7 | 66.4 | 11.05 | 389953 | 42.07275789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 61.5 | 0.5 | 0.82 | 61.6 | 61.6 | 61.5 | 152610 |
| 1732210200 | 61 | -0.2 | -0.33 | 62 | 62 | 61 | 324938 |
| 1732123800 | 61.2 | 0.4 | 0.66 | 60.8 | 61.6 | 60.8 | 2122725 |
| 1732037400 | 60.8 | 0.6 | 1.00 | 61.2 | 61.2 | 59 | 430510 |
| 1731951000 | 60.2 | -0.8 | -1.31 | 62 | 63.6 | 60.2 | 308381 |
| 1731691800 | 61 | -0.2 | -0.33 | 61.8 | 62 | 61 | 5683822 |
| 1731605400 | 61.2 | 0.2 | 0.33 | 63 | 63 | 60.4 | 551350 |
| 1731519000 | 61 | -0.2 | -0.33 | 61.2 | 61.4 | 61 | 2797410 |
| 1731432600 | 61.2 | 0.2 | 0.33 | 62.2 | 62.2 | 61 | 649768 |
| 1731346200 | 61 | -0.6 | -0.97 | 63.2 | 63.2 | 60.6 | 904804 |
| 1731087000 | 61.6 | 1 | 1.65 | 61 | 61.8 | 60.8 | 379075 |
| 1731000600 | 60.6 | -0.6 | -0.98 | 61.6 | 62 | 60.6 | 2329965 |
| 1730914200 | 61.2 | -0.6 | -0.97 | 61 | 63.4 | 60 | 1258389 |
| 1730827800 | 61.8 | 4.8 | 8.42 | 59.8 | 64.599999 | 59.8 | 14306232 |
| 1730741400 | 57 | 0 | 0.00 | 57 | 57.2 | 56.8 | 864703 |
| 1730482200 | 57 | 0.2 | 0.35 | 56.6 | 57.4 | 56.6 | 284397 |
| 1730395800 | 56.8 | -0.8 | -1.39 | 58 | 58 | 56.6 | 364498 |
| 1730309400 | 57.6 | 0.4 | 0.70 | 57.2 | 59 | 56.4 | 3754498 |
| 1730223000 | 57.2 | 0.6 | 1.06 | 59.2 | 59.2 | 56.8 | 220620 |
| 1730136600 | 56.6 | -0.4 | -0.70 | 57.4 | 57.4 | 56.6 | 520215 |
| 1729873800 | 57 | -0.2 | -0.35 | 57.4 | 59.2 | 56.8 | 292529 |
| 1729787400 | 57.2 | -0.4 | -0.69 | 57.6 | 57.8 | 57.2 | 444353 |
| 1729701000 | 57.6 | 0.2 | 0.35 | 57.2 | 58 | 57.2 | 2959244 |
| 1729614600 | 57.4 | -1 | -1.71 | 58.4 | 58.4 | 57.4 | 112760 |
| 1729528200 | 58.4 | -0.6 | -1.02 | 59.4 | 59.4 | 58.2 | 573440 |
| 1729269000 | 59 | 2.4 | 4.24 | 57 | 59.4 | 56.8 | 319439 |
| 1729182600 | 56.6 | -0.4 | -0.70 | 57.2 | 57.2 | 56.4 | 709779 |
| 1729096200 | 57 | 0.2 | 0.35 | 56.8 | 57 | 56.6 | 620810 |
| 1729009800 | 56.8 | -0.2 | -0.35 | 57.2 | 57.2 | 56.6 | 931886 |
| 1728923400 | 57 | 0 | 0.00 | 57.2 | 57.2 | 56.6 | 457788 |
| 1728664200 | 57 | 0 | 0.00 | 57 | 57.2 | 56.6 | 411248 |
| 1728577800 | 57 | -0.4 | -0.70 | 57.8 | 57.8 | 56.8 | 692973 |
| 1728491400 | 57.4 | 0.4 | 0.70 | 57.2 | 57.4 | 56.8 | 871975 |
| 1728405000 | 57 | -0.8 | -1.38 | 57.8 | 57.8 | 57 | 778862 |
| 1728318600 | 57.8 | -0.2 | -0.34 | 58 | 58.4 | 57.6 | 270591 |
| 1728059400 | 58 | -0.6 | -1.02 | 57.6 | 59.4 | 57.6 | 891296 |
| 1727973000 | 58.6 | 0.6 | 1.03 | 58.8 | 58.8 | 57.6 | 454172 |
| 1727886600 | 58 | 0.8 | 1.40 | 58.8 | 60 | 57.6 | 1641208 |
| 1727800200 | 57.2 | -0.6 | -1.04 | 58.4 | 58.4 | 57.2 | 198932 |
| 1727713800 | 57.8 | -1.4 | -2.36 | 58.8 | 59 | 57.4 | 313596 |
| 1727454600 | 59.2 | 1.2 | 2.07 | 58.6 | 59.2 | 57.8 | 647130 |
| 1727368200 | 58 | -0.6 | -1.02 | 59 | 59 | 57 | 365814 |
| 1727281800 | 58.6 | 1 | 1.74 | 59.4 | 59.4 | 57.8 | 810718 |
| 1727195400 | 57.6 | 0 | 0.00 | 60 | 60 | 57.6 | 465206 |
| 1727109000 | 57.6 | 0 | 0.00 | 57.6 | 59.8 | 57.6 | 602796 |
| 1726849800 | 57.6 | -0.4 | -0.69 | 58.8 | 58.8 | 57 | 965391 |
| 1726763400 | 58 | 0 | 0.00 | 58.4 | 59.2 | 57.2 | 576692 |
| 1726677000 | 58 | 1 | 1.75 | 59.8 | 59.8 | 57.6 | 1216501 |
| 1726590600 | 57 | -1.6 | -2.73 | 58.8 | 58.8 | 57 | 340301 |
| 1726504200 | 58.6 | 0.6 | 1.03 | 58 | 59 | 57.6 | 536829 |
| 1726245000 | 58 | 1.6 | 2.84 | 56.4 | 58.2 | 56.2 | 968573 |
| 1726158600 | 56.4 | 1.2 | 2.17 | 56 | 57 | 55.6 | 1204586 |
| 1726072200 | 55.2 | -0.2 | -0.36 | 55.4 | 55.6 | 54.2 | 1715478 |
| 1725985800 | 55.4 | -1 | -1.77 | 56 | 57.6 | 55.4 | 445413 |
| 1725899400 | 56.4 | -1 | -1.74 | 57 | 58 | 56.2 | 452987 |
| 1725640200 | 57.4 | 0.2 | 0.35 | 57.6 | 58.2 | 57 | 78148 |
| 1725553800 | 57.2 | -0.2 | -0.35 | 59.8 | 59.8 | 57.2 | 275343 |
| 1725467400 | 57.4 | -0.4 | -0.69 | 57.4 | 59.8 | 56.4 | 242659 |
| 1725381000 | 57.8 | 0.4 | 0.70 | 58.8 | 58.8 | 57.4 | 1700203 |
| 1725294600 | 57.4 | 0.2 | 0.35 | 57.4 | 57.4 | 57.4 | 36798 |
| 1725035400 | 57.2 | -0.4 | -0.69 | 57.2 | 58 | 56.6 | 339013 |
| 1724949000 | 57.6 | -0.4 | -0.69 | 58.4 | 58.4 | 57.6 | 66349 |
| 1724862600 | 58 | 0 | 0.00 | 56.6 | 58 | 56.6 | 222733 |
| 1724776200 | 58 | 0.2 | 0.35 | 57.2 | 58.8 | 57.2 | 64270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
