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 | -0.75 | -1.29310344828 | 58 | 59 | 56 | 489958 | 57.97968582 | DE |
| 4 | 5.25 | 10.0961538462 | 52 | 61 | 51 | 288088 | 57.70602808 | DE |
| 12 | 5.25 | 10.0961538462 | 52 | 63 | 50.5 | 168695 | 56.42706482 | DE |
| 26 | 15.05 | 35.663507109 | 42.2 | 63 | 37.5 | 172160 | 49.60787445 | DE |
| 52 | 17.25 | 43.125 | 40 | 72.8 | 37.5 | 257126 | 61.17830548 | DE |
| 156 | -44.75 | -43.8725490196 | 102 | 111 | 33 | 197045 | 70.76823967 | DE |
| 260 | -12.75 | -18.2142857143 | 70 | 111 | 33 | 259840 | 74.06638566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 57.25 | -0.25 | -0.43 | 57.25 | 57.25 | 57.25 | 28919 |
| 1721320200 | 57.5 | 0.5 | 0.88 | 56 | 57.5 | 56 | 19155 |
| 1721233800 | 57 | 1 | 1.79 | 59 | 59 | 57 | 369 |
| 1721147400 | 56 | -1.75 | -3.03 | 56 | 56 | 56 | 16212 |
| 1721061000 | 57.75 | -0.25 | -0.43 | 57.75 | 57.75 | 57.75 | 29580 |
| 1720801800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 2384475 |
| 1720715400 | 58 | -0.5 | -0.85 | 58 | 58 | 58 | 7284 |
| 1720629000 | 58.5 | -1.75 | -2.90 | 58 | 60 | 58 | 98349 |
| 1720542600 | 60.25 | 0.25 | 0.42 | 60 | 61 | 60 | 1143920 |
| 1720456200 | 60 | 4.25 | 7.62 | 59 | 61 | 59 | 725284 |
| 1720197000 | 55.75 | 0 | 0.00 | 55.75 | 55.75 | 55.75 | 23775 |
| 1720110600 | 55.75 | 2 | 3.72 | 55 | 56 | 55 | 250606 |
| 1720024200 | 53.75 | -0.25 | -0.46 | 55 | 55 | 53.75 | 99990 |
| 1719937800 | 54 | 1 | 1.89 | 54 | 54 | 54 | 115405 |
| 1719851400 | 53 | -1.5 | -2.75 | 54.5 | 54.5 | 53 | 55219 |
| 1719592200 | 54.5 | 1.25 | 2.35 | 53.5 | 54.5 | 53.5 | 6435 |
| 1719505800 | 53.25 | -0.75 | -1.39 | 53.5 | 53.5 | 53.25 | 12133 |
| 1719419400 | 54 | 1 | 1.89 | 54 | 54 | 54 | 11014 |
| 1719333000 | 53 | 0 | 0.00 | 51 | 53 | 51 | 274594 |
| 1719246600 | 53 | 1 | 1.92 | 53 | 53 | 53 | 487429 |
| 1718987400 | 52 | 0 | 0.00 | 52 | 52 | 52 | 540 |
| 1718901000 | 52 | 0 | 0.00 | 52 | 52 | 52 | 92 |
| 1718814600 | 52 | -0.75 | -1.42 | 52 | 52 | 52 | 23904 |
| 1718728200 | 52.75 | 0.5 | 0.96 | 52.75 | 52.75 | 52.75 | 9489 |
| 1718641800 | 52.25 | 0 | 0.00 | 51 | 52.25 | 51 | 8950 |
| 1718382600 | 52.25 | -1.25 | -2.34 | 52 | 52.25 | 52 | 26493 |
| 1718296200 | 53.5 | 0.25 | 0.47 | 54 | 54 | 53.5 | 41136 |
| 1718209800 | 53.25 | -0.25 | -0.47 | 52 | 53.25 | 52 | 201711 |
| 1718123400 | 53.5 | -0.25 | -0.47 | 55 | 55 | 52 | 25278 |
| 1718037000 | 53.75 | 0.75 | 1.42 | 54.5 | 54.5 | 53.75 | 12591 |
| 1717777800 | 53 | -0.75 | -1.40 | 53 | 53 | 53 | 195773 |
| 1717691400 | 53.75 | -0.25 | -0.46 | 53.75 | 53.75 | 53.75 | 43902 |
| 1717605000 | 54 | 0.25 | 0.47 | 52.5 | 54 | 52.5 | 270475 |
| 1717518600 | 53.75 | 0.5 | 0.94 | 51 | 53.75 | 51 | 117306 |
| 1717432200 | 53.25 | -2.75 | -4.91 | 53 | 53.25 | 52 | 70612 |
| 1717173000 | 56 | -0.5 | -0.88 | 56 | 56 | 53 | 66039 |
| 1717086600 | 56.5 | -1.5 | -2.59 | 56.5 | 58 | 56 | 276173 |
| 1717000200 | 58 | 0.25 | 0.43 | 57.5 | 58 | 57.5 | 33670 |
| 1716913800 | 57.75 | -1.25 | -2.12 | 58.5 | 58.5 | 57 | 40283 |
| 1716568200 | 59 | 2 | 3.51 | 59 | 63 | 59 | 443588 |
| 1716481800 | 57 | -1 | -1.72 | 57 | 58 | 56 | 111886 |
| 1716395400 | 58 | 1 | 1.75 | 59 | 59 | 58 | 16172 |
| 1716309000 | 57 | 1 | 1.79 | 58 | 59 | 57 | 63000 |
| 1716222600 | 56 | 0 | 0.00 | 57 | 58 | 55 | 22891 |
| 1715963400 | 56 | 2.25 | 4.19 | 56 | 56.5 | 55 | 105868 |
| 1715877000 | 53.75 | -0.5 | -0.92 | 55 | 55.5 | 53.75 | 57233 |
| 1715790600 | 54.25 | 0.75 | 1.40 | 52.5 | 54.25 | 52.5 | 490983 |
| 1715704200 | 53.5 | 0.5 | 0.94 | 55 | 55 | 52.5 | 88209 |
| 1715617800 | 53 | -0.75 | -1.40 | 53 | 53 | 53 | 499569 |
| 1715358600 | 53.75 | 1.25 | 2.38 | 53 | 54.5 | 53 | 46670 |
| 1715272200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 7507 |
| 1715185800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 87633 |
| 1715099400 | 52.5 | 0 | 0.00 | 52 | 53 | 52 | 5490 |
| 1714753800 | 52.5 | -0.25 | -0.47 | 51 | 52.5 | 50.5 | 70214 |
| 1714667400 | 52.75 | -0.25 | -0.47 | 52 | 52.75 | 52 | 66646 |
| 1714581000 | 53 | 0 | 0.00 | 52 | 53 | 52 | 71772 |
| 1714494600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 13715 |
| 1714408200 | 53 | 0.25 | 0.47 | 54 | 54 | 52 | 213158 |
| 1714149000 | 52.75 | 0 | 0.00 | 52 | 52.75 | 52 | 76441 |
| 1714062600 | 52.75 | -1.75 | -3.21 | 52.75 | 52.75 | 52.75 | 34793 |
| 1713976200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 39362 |
| 1713889800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 4546 |
| 1713803400 | 54.5 | 1.5 | 2.83 | 54 | 55.5 | 54 | 105860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
