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 | 1.8 | 3.10880829016 | 57.9 | 59.9 | 57 | 1448166 | 58.724104 | DE |
| 4 | -0.3 | -0.5 | 60 | 60.1 | 55.3 | 878152 | 57.82819408 | DE |
| 12 | -1.3 | -2.13114754098 | 61 | 62 | 54.5 | 654322 | 57.96430946 | DE |
| 26 | -6.3 | -9.54545454545 | 66 | 66.8 | 54.5 | 687556 | 60.3759558 | DE |
| 52 | 0.5 | 0.844594594595 | 59.2 | 67 | 54.5 | 692145 | 60.31082132 | DE |
| 156 | -31.5 | -34.5394736842 | 91.2 | 96.8 | 42.25 | 823977 | 62.03091867 | DE |
| 260 | -17.3 | -22.4675324675 | 77 | 114 | 42.25 | 743630 | 75.25413065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 59.7 | 0.5 | 0.84 | 59.2 | 59.7 | 59.1 | 817654 |
| 1742491800 | 59.2 | 0.4 | 0.68 | 58.5 | 59.5 | 58.5 | 641452 |
| 1742405400 | 58.8 | -0.1 | -0.17 | 59 | 59.9 | 58.5 | 1059039 |
| 1742319000 | 58.9 | 0.1 | 0.17 | 59.1 | 59.2 | 57 | 1335983 |
| 1742232600 | 58.8 | 0.5 | 0.86 | 58.3 | 59 | 57.5 | 2324896 |
| 1741973400 | 58.3 | 0.5 | 0.87 | 57.9 | 58.3 | 57.8 | 1879458 |
| 1741887000 | 57.8 | 0.7 | 1.23 | 57.4 | 57.8 | 56.8 | 1069656 |
| 1741800600 | 57.1 | 0 | 0.00 | 57.4 | 57.4 | 56.5 | 1310859 |
| 1741714200 | 57.1 | 0.8 | 1.42 | 56.4 | 58 | 56.4 | 1720486 |
| 1741627800 | 56.3 | 0.5 | 0.90 | 56 | 56.8 | 55.9 | 865416 |
| 1741368600 | 55.8 | -0.2 | -0.36 | 56.8 | 56.8 | 55.3 | 549746 |
| 1741282200 | 56 | -0.9 | -1.58 | 58.3 | 58.3 | 56 | 548056 |
| 1741195800 | 56.9 | -0.2 | -0.35 | 57.3 | 57.9 | 56.9 | 815890 |
| 1741109400 | 57.1 | -0.3 | -0.52 | 56.8 | 57.5 | 56.5 | 462129 |
| 1741023000 | 57.4 | 0.4 | 0.70 | 58.4 | 58.4 | 57.2 | 334190 |
| 1740763800 | 57 | -1.5 | -2.56 | 59 | 59 | 57 | 603689 |
| 1740677400 | 58.5 | 1.3 | 2.27 | 58 | 60.1 | 57.4 | 567848 |
| 1740591000 | 57.2 | -0.8 | -1.38 | 58 | 58 | 57.2 | 427719 |
| 1740504600 | 58 | -0.7 | -1.19 | 59.9 | 60 | 57.6 | 399521 |
| 1740418200 | 58.7 | -0.9 | -1.51 | 59 | 59.9 | 58.7 | 445549 |
| 1740159000 | 59.6 | -0.2 | -0.33 | 60 | 60 | 59 | 201451 |
| 1740072600 | 59.8 | -0.1 | -0.17 | 59.9 | 60 | 59.3 | 518626 |
| 1739986200 | 59.9 | 0.5 | 0.84 | 59.5 | 59.9 | 59.1 | 546526 |
| 1739899800 | 59.4 | -0.3 | -0.50 | 60.9 | 60.9 | 59 | 369714 |
| 1739813400 | 59.7 | -0.4 | -0.67 | 59.8 | 60 | 59.6 | 227777 |
| 1739554200 | 60.1 | 1.1 | 1.86 | 60.4 | 60.4 | 59.5 | 425593 |
| 1739467800 | 59 | -1.5 | -2.48 | 60.5 | 60.6 | 59 | 282133 |
| 1739381400 | 60.5 | 0.5 | 0.83 | 61 | 61 | 58.7 | 442704 |
| 1739295000 | 60 | 0.9 | 1.52 | 59.6 | 60.6 | 58.9 | 328344 |
| 1739208600 | 59.1 | 0.5 | 0.85 | 59.1 | 60.4 | 58.9 | 295193 |
| 1738949400 | 58.6 | -0.9 | -1.51 | 58.9 | 60.9 | 58.1 | 593772 |
| 1738863000 | 59.5 | 0.5 | 0.85 | 57.7 | 60.3 | 57.7 | 573225 |
| 1738776600 | 59 | 1 | 1.72 | 59 | 59 | 57.6 | 630998 |
| 1738690200 | 58 | 0 | 0.00 | 57.7 | 58.1 | 57.5 | 606551 |
| 1738603800 | 58 | -0.6 | -1.02 | 57.8 | 58 | 57.7 | 320562 |
| 1738344600 | 58.6 | 0.6 | 1.03 | 57.8 | 59 | 57.4 | 989768 |
| 1738258200 | 58 | 1.3 | 2.29 | 56.9 | 58 | 56.9 | 689772 |
| 1738171800 | 56.7 | 0.1 | 0.18 | 56.5 | 56.7 | 55.9 | 428757 |
| 1738085400 | 56.6 | 0.7 | 1.25 | 56.4 | 56.6 | 56 | 860236 |
| 1737999000 | 55.9 | -0.4 | -0.71 | 55.9 | 56.2 | 55.2 | 1076770 |
| 1737739800 | 56.3 | -0.1 | -0.18 | 56 | 57 | 55 | 687527 |
| 1737653400 | 56.4 | 1.4 | 2.55 | 56 | 56.4 | 54.9 | 1172008 |
| 1737567000 | 55 | -2 | -3.51 | 58.4 | 58.4 | 54.5 | 1386344 |
| 1737480600 | 57 | -1.2 | -2.06 | 58.2 | 58.3 | 57 | 821769 |
| 1737394200 | 58.2 | -1 | -1.69 | 59.5 | 59.6 | 58.2 | 368221 |
| 1737135000 | 59.2 | -0.6 | -1.00 | 59.8 | 59.8 | 58.9 | 423211 |
| 1737048600 | 59.8 | 0 | 0.00 | 61.1 | 61.1 | 58.8 | 643861 |
| 1736962200 | 59.8 | 1.4 | 2.40 | 58.1 | 59.8 | 58 | 506304 |
| 1736875800 | 58.4 | -0.1 | -0.17 | 60 | 60 | 57.6 | 671613 |
| 1736789400 | 58.5 | 0.5 | 0.86 | 57.8 | 58.6 | 57.1 | 345309 |
| 1736530200 | 58 | 0.2 | 0.35 | 59.5 | 59.5 | 57.2 | 566070 |
| 1736443800 | 57.8 | 0.6 | 1.05 | 59.1 | 59.1 | 56 | 464263 |
| 1736357400 | 57.2 | -0.8 | -1.38 | 57.9 | 58 | 56.4 | 529658 |
| 1736271000 | 58 | -0.2 | -0.34 | 58.2 | 58.8 | 58 | 380322 |
| 1736184600 | 58.2 | -1.3 | -2.18 | 59.5 | 59.7 | 58.2 | 464415 |
| 1735925400 | 59.5 | -1.3 | -2.14 | 62 | 62 | 59.5 | 501683 |
| 1735839000 | 60.8 | 1.4 | 2.36 | 58.9 | 61.2 | 58.9 | 269290 |
| 1735666200 | 59.4 | 0.5 | 0.85 | 59 | 59.8 | 58.9 | 196755 |
| 1735579800 | 58.9 | -0.8 | -1.34 | 59 | 59 | 58 | 109385 |
| 1735320600 | 59.7 | -0.8 | -1.32 | 61 | 61 | 58.7 | 326917 |
| 1735061400 | 60.5 | 2.4 | 4.13 | 57.8 | 60.9 | 57.8 | 267206 |
| 1734975000 | 58.1 | 0.2 | 0.35 | 57.8 | 58.4 | 57 | 656138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
