News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.910001 | -16.9089375802 | 46.78 | 46.78 | 38.869999 | 356 | 43.98117416 | DE |
| 4 | -18.390001 | -32.1166625917 | 57.26 | 57.68 | 38.869999 | 390 | 48.55483925 | DE |
| 12 | -25.530001 | -39.6428586957 | 64.4 | 74.62 | 38.869999 | 332 | 60.04152251 | DE |
| 26 | -0.320001 | -0.816537381985 | 39.19 | 74.62 | 38.799999 | 487 | 52.90880814 | DE |
| 52 | 0.339999 | 0.882426680509 | 38.53 | 74.62 | 29.4 | 413 | 47.54596013 | DE |
| 156 | -0.090001 | -0.231008726899 | 38.96 | 74.62 | 29.4 | 469 | 41.00746211 | DE |
| 260 | -0.090001 | -0.231008726899 | 38.96 | 74.62 | 29.4 | 469 | 41.00746211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743712020 | 41.63 | -5.09 | -10.89 | 44.23 | 44.23 | 41.63 | 820 |
| 1743625620 | 46.72 | 1.95 | 4.36 | 44.94 | 46.72 | 44.83 | 444 |
| 1743539220 | 44.77 | -0.45 | -1.00 | 45.43 | 45.43 | 44.64 | 86 |
| 1743452820 | 45.22 | -1.41 | -3.02 | 46.59 | 46.59 | 45.22 | 351 |
| 1743197220 | 46.63 | -3.34 | -6.68 | 46.78 | 46.78 | 46.57 | 79 |
| 1743110820 | 49.97 | 0.35 | 0.71 | 49.91 | 49.97 | 49.91 | 151 |
| 1743024420 | 49.62 | -0.54 | -1.08 | 49.87 | 50.26 | 49.6 | 944 |
| 1742938020 | 50.16 | 0.21 | 0.42 | 50.1 | 50.16 | 50.06 | 262 |
| 1742851620 | 49.95 | 1.26 | 2.59 | 48.88 | 50.12 | 48.88 | 897 |
| 1742592420 | 48.69 | -0.23 | -0.47 | 48.69 | 48.69 | 48.69 | 8 |
| 1742506020 | 48.92 | -0.08 | -0.16 | 50.1 | 50.1 | 48.92 | 323 |
| 1742419620 | 49 | 1.18 | 2.47 | 48.12 | 49.02 | 47.93 | 666 |
| 1742333220 | 47.82 | -2.22 | -4.44 | 50.34 | 50.34 | 47.8 | 309 |
| 1742246820 | 50.04 | 1.67 | 3.45 | 49.05 | 50.04 | 49.05 | 282 |
| 1741987620 | 48.37 | 0.33 | 0.69 | 48.55 | 48.55 | 48.37 | 352 |
| 1741901220 | 48.04 | -0.38 | -0.78 | 49.31 | 49.31 | 48.04 | 245 |
| 1741814820 | 48.42 | -2.04 | -4.04 | 49.27 | 49.27 | 47.34 | 344 |
| 1741728420 | 50.46 | -0.06 | -0.12 | 48.66 | 50.46 | 48.6 | 326 |
| 1741642020 | 50.52 | -4.98 | -8.97 | 55.1 | 55.1 | 50.52 | 425 |
| 1741382820 | 55.5 | -2.52 | -4.34 | 57.26 | 57.68 | 53.26 | 493 |
| 1741296420 | 58.02 | -3.12 | -5.10 | 60.04 | 60.04 | 58.02 | 217 |
| 1741210020 | 61.14 | -0.86 | -1.39 | 61.5 | 61.56 | 60.28 | 278 |
| 1741123620 | 62 | -3.72 | -5.66 | 65.7 | 65.84 | 62 | 742 |
| 1741037220 | 65.72 | -2.5 | -3.66 | 70.06 | 70.06 | 65.72 | 48 |
| 1740778020 | 68.22 | -1.16 | -1.67 | 68.34 | 68.34 | 68.22 | 30 |
| 1740691620 | 69.38 | 1 | 1.46 | 69.38 | 69.38 | 69.38 | 27 |
| 1740605220 | 68.38 | 0.44 | 0.65 | 67.92 | 68.38 | 67.92 | 33 |
| 1740518820 | 67.94 | -0.1 | -0.15 | 69.48 | 69.48 | 66.12 | 385 |
| 1740432420 | 68.04 | 1.14 | 1.70 | 68 | 68.04 | 67.599999 | 299 |
| 1740173220 | 66.9 | -6.88 | -9.33 | 71.599999 | 72.18 | 66.9 | 172 |
| 1740086820 | 73.78 | -0.4 | -0.54 | 72.98 | 73.78 | 72.98 | 142 |
| 1740000420 | 74.18 | 2.9 | 4.07 | 72.4 | 74.62 | 72.4 | 336 |
| 1739914020 | 71.28 | -0.92 | -1.27 | 72.2 | 72.84 | 71.28 | 158 |
| 1739827620 | 72.2 | 1.08 | 1.52 | 72.62 | 72.62 | 72.2 | 36 |
| 1739568420 | 71.12 | 2.1 | 3.04 | 69.3 | 71.12 | 69.22 | 103 |
| 1739482020 | 69.02 | -0.98 | -1.40 | 71.04 | 71.04 | 66.56 | 288 |
| 1739395620 | 70 | -0.8 | -1.13 | 70.319999 | 70.319999 | 70 | 15 |
| 1739309220 | 70.8 | -2.16 | -2.96 | 71.319999 | 71.319999 | 70.8 | 65 |
| 1739222820 | 72.959999 | -0.26 | -0.36 | 73.92 | 74.02 | 71.94 | 199 |
| 1738963620 | 73.22 | 1.96 | 2.75 | 71.28 | 73.22 | 71.28 | 136 |
| 1738877220 | 71.26 | -1 | -1.38 | 72.48 | 72.48 | 71.26 | 228 |
| 1738790820 | 72.26 | 0.34 | 0.47 | 72.2 | 72.26 | 72.2 | 87 |
| 1738704420 | 71.92 | -0.92 | -1.26 | 71.319999 | 71.92 | 71.26 | 602 |
| 1738618020 | 72.84 | 1.64 | 2.30 | 70.3 | 72.84 | 69.459999 | 751 |
| 1738358820 | 71.2 | 0.46 | 0.65 | 72.02 | 72.48 | 71.2 | 968 |
| 1738272420 | 70.739999 | 1.5 | 2.17 | 69.38 | 70.739999 | 69.38 | 81 |
| 1738186020 | 69.239999 | 1.26 | 1.85 | 68.22 | 69.9 | 68.22 | 340 |
| 1738099620 | 67.98 | 1.04 | 1.55 | 67.84 | 68 | 67.819999 | 426 |
| 1738013220 | 66.94 | 0.44 | 0.66 | 67.58 | 67.58 | 66.94 | 141 |
| 1737754020 | 66.5 | 0.8 | 1.22 | 65.62 | 66.5 | 65.319998 | 246 |
| 1737667620 | 65.7 | 1.22 | 1.89 | 66.879999 | 68.38 | 65.7 | 876 |
| 1737581220 | 64.48 | -1 | -1.53 | 66.64 | 66.64 | 64.48 | 474 |
| 1737494820 | 65.48 | 1.66 | 2.60 | 64.58 | 65.48 | 64.58 | 170 |
| 1737408420 | 63.82 | -0.7 | -1.08 | 64.58 | 64.58 | 63.82 | 227 |
| 1737149220 | 64.519999 | -0.98 | -1.50 | 65.86 | 65.86 | 64.519999 | 63 |
| 1737062820 | 65.5 | -0.14 | -0.21 | 64.84 | 65.5 | 64.84 | 139 |
| 1736976420 | 65.64 | 0 | 0.00 | 65.64 | 65.64 | 65.64 | 0 |
| 1736890020 | 65.64 | 1.2 | 1.86 | 65.16 | 65.64 | 65.16 | 155 |
| 1736803620 | 64.44 | -1.94 | -2.92 | 66.66 | 66.8 | 64.44 | 1127 |
| 1736544420 | 66.379999 | 2.1 | 3.27 | 64.4 | 66.459998 | 64.4 | 949 |
| 1736458020 | 64.28 | 0.2 | 0.31 | 64.28 | 64.319998 | 64.28 | 123 |
| 1736371620 | 64.08 | 0.5 | 0.79 | 63.74 | 64.099999 | 63.2 | 472 |
| 1736285220 | 63.58 | 0.7 | 1.11 | 61.84 | 63.6 | 61.84 | 333 |
| 1736198820 | 62.88 | 0.04 | 0.06 | 61.58 | 62.88 | 61.58 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
