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 | -1.16 | -1.98155107619 | 58.54 | 58.58 | 53.24 | 492 | 55.38209927 | DE |
| 4 | 6.78 | 13.3992094862 | 50.6 | 62 | 50.6 | 630 | 58.08439803 | DE |
| 12 | 7.9 | 15.9660468876 | 49.48 | 62 | 48.65 | 466 | 54.63498964 | DE |
| 26 | -10.34 | -15.2687536917 | 67.72 | 69.44 | 48.65 | 840 | 55.01659076 | DE |
| 52 | 5.26 | 10.092095165 | 52.12 | 69.5 | 45.29 | 911 | 57.00343781 | DE |
| 156 | 37.55 | 189.359556228 | 19.83 | 69.5 | 19.005 | 715 | 55.1475796 | DE |
| 260 | 48.05 | 515.005359057 | 9.33 | 69.5 | 9.33 | 651 | 54.13934183 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 58.32 | 2.72 | 4.89 | 58.16 | 58.46 | 58 | 342 |
| 1721679960 | 55.6 | 2.16 | 4.04 | 53.24 | 55.6 | 53.24 | 257 |
| 1721420760 | 53.44 | -0.54 | -1.00 | 54.62 | 54.62 | 53.44 | 455 |
| 1721334360 | 53.98 | -1.4 | -2.53 | 55.18 | 55.18 | 53.5 | 587 |
| 1721248020 | 55.38 | -4.62 | -7.70 | 58.54 | 58.58 | 55 | 817 |
| 1721161560 | 60 | 0.04 | 0.07 | 59.22 | 60 | 59.06 | 1415 |
| 1721075160 | 59.96 | -1.64 | -2.66 | 61.46 | 61.46 | 59.96 | 433 |
| 1720815960 | 61.6 | 1.74 | 2.91 | 59.9 | 62 | 59.88 | 411 |
| 1720729560 | 59.86 | -1.26 | -2.06 | 61.46 | 61.5 | 59.86 | 177 |
| 1720643220 | 61.12 | 1.76 | 2.96 | 58.84 | 61.12 | 58.82 | 1908 |
| 1720556760 | 59.36 | 0.28 | 0.47 | 58.94 | 60 | 58.94 | 731 |
| 1720470360 | 59.08 | 1.72 | 3.00 | 57.5 | 59.14 | 56.98 | 1500 |
| 1720211220 | 57.36 | 1.44 | 2.58 | 56 | 57.8 | 56 | 184 |
| 1720124820 | 55.92 | -0.68 | -1.20 | 56.02 | 56.02 | 55.68 | 273 |
| 1720038420 | 56.6 | 1.14 | 2.06 | 55.48 | 56.6 | 55.16 | 1368 |
| 1719952020 | 55.46 | 0.38 | 0.69 | 54.2 | 55.54 | 53.54 | 573 |
| 1719865620 | 55.08 | 0.36 | 0.66 | 55.08 | 55.08 | 55.08 | 7 |
| 1719606420 | 54.72 | 2.92 | 5.64 | 53.44 | 54.72 | 53.44 | 260 |
| 1719520020 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1719433620 | 51.8 | 1.14 | 2.25 | 50.6 | 52.7 | 50.6 | 271 |
| 1719347160 | 50.66 | 0.4 | 0.80 | 49.49 | 50.66 | 49.49 | 221 |
| 1719260820 | 50.26 | -0.74 | -1.45 | 51.3 | 51.3 | 50 | 225 |
| 1719001620 | 51 | 0.22 | 0.43 | 50.6 | 51 | 50.58 | 164 |
| 1718915160 | 50.78 | -1.82 | -3.46 | 53.52 | 53.52 | 50.78 | 595 |
| 1718828820 | 52.6 | -0.82 | -1.54 | 52.62 | 52.62 | 52.54 | 221 |
| 1718742360 | 53.42 | 0.84 | 1.60 | 52.38 | 53.42 | 52.34 | 365 |
| 1718656020 | 52.58 | -0.52 | -0.98 | 53.66 | 53.66 | 52.24 | 359 |
| 1718396820 | 53.1 | -0.92 | -1.70 | 52.9 | 53.1 | 52.06 | 1267 |
| 1718310420 | 54.02 | 1.02 | 1.92 | 54.02 | 54.02 | 54.02 | 35 |
| 1718224020 | 53 | 0.44 | 0.84 | 52.68 | 53.88 | 52.68 | 279 |
| 1718137620 | 52.56 | 0.84 | 1.62 | 51.54 | 52.56 | 51.24 | 835 |
| 1718051220 | 51.72 | -0.32 | -0.61 | 51.36 | 51.72 | 51.02 | 500 |
| 1717792020 | 52.04 | 0.8 | 1.56 | 52.04 | 52.04 | 52.04 | 18 |
| 1717705620 | 51.24 | -1.08 | -2.06 | 50.7 | 51.24 | 50.7 | 185 |
| 1717619220 | 52.32 | 1.84 | 3.65 | 49.47 | 52.36 | 49.47 | 727 |
| 1717532820 | 50.48 | -0.04 | -0.08 | 50.54 | 50.54 | 49.02 | 797 |
| 1717446420 | 50.52 | 1.87 | 3.84 | 51.34 | 51.36 | 49.86 | 121 |
| 1717187220 | 48.65 | -1.75 | -3.47 | 50.52 | 50.52 | 48.65 | 795 |
| 1717100820 | 50.4 | -0.6 | -1.18 | 50.4 | 50.4 | 50.4 | 45 |
| 1717014420 | 51 | -0.54 | -1.05 | 51.44 | 51.44 | 51 | 56 |
| 1716928020 | 51.54 | 1 | 1.98 | 51.24 | 51.98 | 50.66 | 688 |
| 1716841560 | 50.54 | -1.04 | -2.02 | 50.62 | 50.64 | 50.54 | 292 |
| 1716582420 | 51.58 | 0.58 | 1.14 | 51.52 | 51.58 | 51.34 | 165 |
| 1716496020 | 51 | -3.86 | -7.04 | 55.62 | 55.94 | 51 | 1268 |
| 1716409620 | 54.86 | 0.72 | 1.33 | 54.52 | 54.86 | 53.84 | 1025 |
| 1716323160 | 54.14 | -0.36 | -0.66 | 54.36 | 54.36 | 53.96 | 140 |
| 1716236760 | 54.5 | 1.48 | 2.79 | 52.96 | 54.5 | 52.96 | 520 |
| 1715977620 | 53.02 | -1.26 | -2.32 | 53.04 | 53.04 | 53.02 | 60 |
| 1715891220 | 54.28 | -0.26 | -0.48 | 55.06 | 55.06 | 54.28 | 70 |
| 1715804820 | 54.54 | 1.22 | 2.29 | 53.94 | 54.54 | 53.94 | 176 |
| 1715718420 | 53.32 | 0.56 | 1.06 | 52.54 | 53.32 | 52.54 | 90 |
| 1715631960 | 52.76 | -0.24 | -0.45 | 53.1 | 53.1 | 52.28 | 284 |
| 1715372820 | 53 | 0.68 | 1.30 | 53 | 53 | 53 | 10 |
| 1715286420 | 52.32 | 0.46 | 0.89 | 52.34 | 52.46 | 51.2 | 455 |
| 1715200020 | 51.86 | -0.74 | -1.41 | 52.08 | 52.62 | 51.64 | 301 |
| 1715113620 | 52.6 | -0.38 | -0.72 | 53.22 | 53.22 | 52.54 | 90 |
| 1715027220 | 52.98 | 1.16 | 2.24 | 52.48 | 53.26 | 51.78 | 204 |
| 1714768020 | 51.82 | 1.66 | 3.31 | 50.76 | 51.82 | 50.76 | 211 |
| 1714681560 | 50.16 | -2.38 | -4.53 | 49.48 | 50.8 | 48.88 | 1466 |
| 1714508820 | 52.54 | -3.72 | -6.61 | 54.98 | 56.16 | 52.54 | 1428 |
| 1714422420 | 56.26 | 0.76 | 1.37 | 55.8 | 56.36 | 55.26 | 355 |
| 1714163220 | 55.5 | 1.58 | 2.93 | 54.1 | 55.5 | 54.06 | 322 |
| 1714076820 | 53.92 | 1.18 | 2.24 | 51.78 | 53.92 | 51.78 | 272 |
| 1713990420 | 52.74 | 0.06 | 0.11 | 53.46 | 53.46 | 52.74 | 178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
