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 | 2.58 | 4.92460393205 | 52.39 | 55.44 | 51.38 | 1898 | 52.18897809 | DE |
| 4 | 3.6 | 7.00798131205 | 51.37 | 55.44 | 49.755 | 2191 | 51.97430883 | DE |
| 12 | 2.45 | 4.66488956588 | 52.52 | 59.11 | 49.755 | 2683 | 53.26163108 | DE |
| 26 | -18.65 | -25.3327900027 | 73.62 | 74.2 | 48.715 | 5861 | 54.09714122 | DE |
| 52 | -12.629999 | -18.6834307498 | 67.599999 | 75.98 | 48.715 | 4231 | 58.43503315 | DE |
| 156 | -17.95 | -24.6160175535 | 72.92 | 105.04 | 48.715 | 1682 | 61.37658153 | DE |
| 260 | -2.83 | -4.89619377163 | 57.8 | 105.04 | 47.445 | 1099 | 61.33589241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 54.98 | 2.44 | 4.64 | 52.99 | 55.44 | 52.8 | 3060 |
| 1727382360 | 52.54 | -0.12 | -0.23 | 52.65 | 52.99 | 52.3 | 3991 |
| 1727295960 | 52.66 | 0.84 | 1.62 | 51.62 | 52.72 | 51.62 | 1123 |
| 1727209560 | 51.82 | -0.06 | -0.12 | 51.87 | 52.11 | 51.64 | 1528 |
| 1727123160 | 51.88 | 0.5 | 0.97 | 51.73 | 52.03 | 51.42 | 1879 |
| 1726864020 | 51.38 | -0.83 | -1.59 | 52.39 | 52.57 | 51.38 | 971 |
| 1726777560 | 52.21 | -0.44 | -0.84 | 52.7 | 53.02 | 52.21 | 1608 |
| 1726691220 | 52.65 | 0.65 | 1.25 | 51.94 | 52.82 | 51.9 | 1256 |
| 1726604760 | 52 | -0.53 | -1.01 | 52.3 | 52.7 | 51.91 | 1657 |
| 1726518420 | 52.53 | 0.31 | 0.59 | 52.06 | 52.67 | 52.04 | 1784 |
| 1726259160 | 52.22 | 0.31 | 0.60 | 52.01 | 52.4 | 51.59 | 1302 |
| 1726172760 | 51.91 | 1.19 | 2.35 | 51.17 | 52.14 | 50.82 | 3637 |
| 1726086360 | 50.72 | -0.76 | -1.48 | 51.44 | 51.54 | 49.755 | 5025 |
| 1725999960 | 51.48 | 0.08 | 0.16 | 51.2 | 51.7 | 50.66 | 2316 |
| 1725913620 | 51.4 | -0.84 | -1.61 | 52.45 | 52.69 | 50.28 | 3935 |
| 1725654360 | 52.24 | 0.14 | 0.27 | 52.31 | 53 | 51.85 | 2087 |
| 1725567960 | 52.1 | -1.34 | -2.51 | 53.45 | 53.72 | 51.89 | 1285 |
| 1725481560 | 53.44 | 1.44 | 2.77 | 51.83 | 54.06 | 51.56 | 3509 |
| 1725395160 | 52 | 0.01 | 0.02 | 51.97 | 52.73 | 51.72 | 1152 |
| 1725308760 | 51.99 | 0.25 | 0.48 | 51.92 | 51.99 | 51.55 | 1270 |
| 1725049560 | 51.74 | -0.03 | -0.06 | 51.37 | 51.76 | 51.34 | 2502 |
| 1724963160 | 51.77 | 0.46 | 0.90 | 51.28 | 51.78 | 51 | 1214 |
| 1724876760 | 51.31 | -0.13 | -0.25 | 51.56 | 52.11 | 51.25 | 1293 |
| 1724790420 | 51.44 | -1.24 | -2.35 | 52.68 | 52.68 | 51.44 | 1947 |
| 1724704020 | 52.68 | 0.21 | 0.40 | 52.65 | 53.39 | 52.4 | 1661 |
| 1724444820 | 52.47 | 0.92 | 1.78 | 51.83 | 52.57 | 51.83 | 1729 |
| 1724358420 | 51.55 | -0.66 | -1.26 | 52.21 | 52.54 | 51.55 | 1118 |
| 1724271960 | 52.21 | -0.89 | -1.68 | 52.9 | 53.2 | 52.12 | 969 |
| 1724185560 | 53.1 | 0.13 | 0.25 | 53.23 | 53.31 | 52.9 | 1908 |
| 1724099220 | 52.97 | -0.04 | -0.08 | 52.65 | 53.42 | 52.52 | 2784 |
| 1723840020 | 53.01 | 1.06 | 2.04 | 52.34 | 53.01 | 52.08 | 3919 |
| 1723753620 | 51.95 | 1.15 | 2.26 | 51.27 | 52.17 | 50.92 | 2673 |
| 1723667160 | 50.8 | -0.03 | -0.06 | 50.99 | 51.08 | 50.61 | 2228 |
| 1723580760 | 50.83 | -0.06 | -0.12 | 51.27 | 51.5 | 50.8 | 2571 |
| 1723494360 | 50.89 | -1.54 | -2.94 | 52.44 | 52.48 | 50.89 | 2131 |
| 1723235220 | 52.43 | -0.46 | -0.87 | 53.13 | 53.29 | 52.15 | 2270 |
| 1723148820 | 52.89 | 1.3 | 2.52 | 51.66 | 53.13 | 51.21 | 2477 |
| 1723062360 | 51.59 | -2.08 | -3.88 | 53.4 | 54 | 51.01 | 4734 |
| 1722975960 | 53.67 | 0.95 | 1.80 | 53.19 | 54 | 52.53 | 4090 |
| 1722889620 | 52.72 | -1.15 | -2.13 | 53.88 | 53.9 | 52.03 | 7261 |
| 1722630360 | 53.87 | -1.79 | -3.22 | 55.57 | 55.59 | 53.33 | 3256 |
| 1722544020 | 55.66 | -0.34 | -0.61 | 55.96 | 56.84 | 55.16 | 2141 |
| 1722457560 | 56 | -2.67 | -4.55 | 58.15 | 58.5 | 56 | 3493 |
| 1722371220 | 58.67 | 1.73 | 3.04 | 56.99 | 59.11 | 56.78 | 4227 |
| 1722284760 | 56.94 | 0.8 | 1.43 | 56.26 | 57.25 | 55.87 | 4461 |
| 1722025620 | 56.14 | 2.11 | 3.91 | 54.31 | 56.14 | 53.7 | 2652 |
| 1721939160 | 54.03 | 0.08 | 0.15 | 53.97 | 55 | 53.79 | 3593 |
| 1721852820 | 53.95 | 0.54 | 1.01 | 53.06 | 53.95 | 52.9 | 1999 |
| 1721766420 | 53.41 | -0.17 | -0.32 | 53.86 | 53.93 | 52.9 | 1636 |
| 1721677800 | 53.58 | -1.34 | -2.44 | 54.42 | 54.45 | 53.47 | 2636 |
| 1721420760 | 54.92 | 0.01 | 0.02 | 55.29 | 55.43 | 54.31 | 4380 |
| 1721334360 | 54.91 | -1.37 | -2.43 | 56.56 | 56.78 | 54.91 | 4059 |
| 1721248020 | 56.28 | 1.17 | 2.12 | 55.17 | 56.7 | 54.79 | 5138 |
| 1721161560 | 55.11 | 1.02 | 1.89 | 53.76 | 55.25 | 53.61 | 2730 |
| 1721075160 | 54.09 | -0.14 | -0.26 | 54.01 | 55.19 | 53.66 | 4128 |
| 1720815960 | 54.23 | 0.72 | 1.35 | 53.52 | 54.37 | 53.18 | 2215 |
| 1720729560 | 53.51 | 0.45 | 0.85 | 53.13 | 53.51 | 52.69 | 4904 |
| 1720643220 | 53.06 | -0.18 | -0.34 | 53.36 | 53.45 | 52.44 | 1684 |
| 1720556760 | 53.24 | 0.74 | 1.41 | 52.73 | 53.25 | 51.8 | 3827 |
| 1720470360 | 52.5 | 0.28 | 0.54 | 52.3 | 52.89 | 52.11 | 1874 |
| 1720211220 | 52.22 | -0.33 | -0.63 | 52.52 | 52.54 | 51.65 | 3171 |
| 1720124820 | 52.55 | 0.01 | 0.02 | 52.64 | 52.74 | 52.4 | 1597 |
| 1720038420 | 52.54 | -1.01 | -1.89 | 53.4 | 53.88 | 52.3 | 3258 |
| 1719952020 | 53.55 | -0.75 | -1.38 | 54.06 | 54.8 | 53.37 | 1811 |
| 1719865620 | 54.3 | -0.64 | -1.16 | 54.66 | 55.71 | 54 | 4099 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
