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 | -7.99 | -12.6025236593 | 63.4 | 63.44 | 55.16 | 6316 | 59.42160206 | DE |
| 4 | -3.76 | -6.35457157343 | 59.17 | 67.34 | 55.16 | 6870 | 61.69688825 | DE |
| 12 | -15.18 | -21.5044623884 | 70.59 | 71.89 | 55.16 | 7479 | 62.36852962 | DE |
| 26 | -1.4 | -2.4643548671 | 56.81 | 79.989999 | 55.16 | 9018 | 66.87426289 | DE |
| 52 | -14.07 | -20.2504317789 | 69.48 | 79.989999 | 36.57 | 8677 | 60.59784173 | DE |
| 156 | -172.44 | -75.6813693219 | 227.85 | 243.75 | 36.57 | 6386 | 82.64080238 | DE |
| 260 | -106.79 | -65.8384710234 | 162.2 | 243.75 | 36.57 | 6188 | 99.06468162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 55.45 | -1.32 | -2.33 | 56.49 | 57.32 | 55.16 | 9429 |
| 1721939160 | 56.77 | -0.2 | -0.35 | 56.99 | 58.65 | 56.76 | 7913 |
| 1721852820 | 56.97 | -4.91 | -7.93 | 61.11 | 61.75 | 56.92 | 9039 |
| 1721766420 | 61.88 | -0.73 | -1.17 | 62.31 | 63.02 | 61.74 | 3520 |
| 1721679960 | 62.61 | 0.15 | 0.24 | 62.42 | 63.33 | 61.72 | 4961 |
| 1721420760 | 62.46 | -0.12 | -0.19 | 63.4 | 63.44 | 61.82 | 6145 |
| 1721334360 | 62.58 | -3.67 | -5.54 | 66.489999 | 67.3 | 62.37 | 23237 |
| 1721248020 | 66.25 | 0.2 | 0.30 | 65.97 | 66.25 | 64.12 | 10692 |
| 1721161560 | 66.05 | 0.2 | 0.30 | 66.5 | 67.34 | 65.55 | 9282 |
| 1721075160 | 65.849999 | 2.44 | 3.85 | 63.41 | 66.17 | 63.39 | 9046 |
| 1720815960 | 63.41 | 2.35 | 3.85 | 61.14 | 63.72 | 61.14 | 5351 |
| 1720729560 | 61.06 | 1.72 | 2.90 | 59.58 | 61.51 | 59.12 | 11006 |
| 1720643220 | 59.34 | -0.37 | -0.62 | 59.99 | 60.16 | 58.09 | 4816 |
| 1720556760 | 59.71 | 0.37 | 0.62 | 59.35 | 60.29 | 59.12 | 4158 |
| 1720470360 | 59.34 | -0.99 | -1.64 | 60.98 | 61.28 | 59.14 | 4350 |
| 1720211220 | 60.33 | 1.52 | 2.58 | 58.5 | 60.63 | 58.5 | 2866 |
| 1720124820 | 58.81 | -0.81 | -1.36 | 59.58 | 59.82 | 58.81 | 1749 |
| 1720038420 | 59.62 | -0.6 | -1.00 | 59.7 | 60.47 | 59.5 | 4856 |
| 1719952020 | 60.22 | 0.86 | 1.45 | 59.69 | 60.87 | 58.41 | 3382 |
| 1719865620 | 59.36 | -0.63 | -1.05 | 59.3 | 60.42 | 58.59 | 7554 |
| 1719606420 | 59.99 | 0.87 | 1.47 | 59.17 | 59.99 | 59 | 3469 |
| 1719520020 | 59.12 | -0.09 | -0.15 | 59.15 | 59.6 | 58.68 | 3584 |
| 1719433620 | 59.21 | -0.38 | -0.64 | 59.76 | 60.37 | 58.91 | 1876 |
| 1719347160 | 59.59 | -0.65 | -1.08 | 60.42 | 60.63 | 59.47 | 3317 |
| 1719260820 | 60.24 | 1.49 | 2.54 | 59.35 | 60.82 | 58.15 | 7771 |
| 1719001620 | 58.75 | 0 | 0.00 | 58.4 | 59.99 | 57.97 | 4541 |
| 1718915160 | 58.75 | 2.08 | 3.67 | 57.48 | 59.05 | 57.01 | 5450 |
| 1718828820 | 56.67 | -1.13 | -1.96 | 57.89 | 57.89 | 56.66 | 5109 |
| 1718742360 | 57.8 | -0.47 | -0.81 | 58.59 | 58.65 | 57.54 | 8513 |
| 1718656020 | 58.27 | 0.3 | 0.52 | 57.79 | 58.71 | 56.86 | 6899 |
| 1718396820 | 57.97 | 0 | 0.00 | 58.1 | 58.47 | 57.51 | 11932 |
| 1718310420 | 57.97 | -1.68 | -2.82 | 60.02 | 60.54 | 57.9 | 6763 |
| 1718224020 | 59.65 | 0.01 | 0.02 | 59.57 | 61.99 | 59.42 | 5405 |
| 1718137620 | 59.64 | -0.26 | -0.43 | 59.45 | 60 | 58.65 | 5484 |
| 1718051220 | 59.9 | -0.72 | -1.19 | 60.1 | 60.81 | 59.13 | 6092 |
| 1717792020 | 60.62 | -0.4 | -0.66 | 61.42 | 61.67 | 60.15 | 3397 |
| 1717705620 | 61.02 | 1.21 | 2.02 | 59.98 | 61.48 | 59.43 | 4197 |
| 1717619220 | 59.81 | 0.9 | 1.53 | 59.52 | 60.22 | 58.58 | 3872 |
| 1717532820 | 58.91 | -0.3 | -0.51 | 59.2 | 60 | 57.84 | 4074 |
| 1717446420 | 59.21 | 0.3 | 0.51 | 58.71 | 59.95 | 58.51 | 7999 |
| 1717187220 | 58.91 | -1 | -1.67 | 59.54 | 60.43 | 57.68 | 4921 |
| 1717100820 | 59.91 | -0.74 | -1.22 | 60.06 | 61.19 | 59.01 | 6161 |
| 1717014420 | 60.65 | -0.24 | -0.39 | 60.28 | 61.21 | 59.34 | 6627 |
| 1716928020 | 60.89 | -0.3 | -0.49 | 60.59 | 61.48 | 59.62 | 8536 |
| 1716841560 | 61.19 | 0.22 | 0.36 | 61.01 | 61.59 | 60.65 | 2720 |
| 1716582420 | 60.97 | -0.57 | -0.93 | 61.71 | 62.24 | 60.79 | 2769 |
| 1716496020 | 61.54 | -0.52 | -0.84 | 62.64 | 63.35 | 61.09 | 6946 |
| 1716409620 | 62.06 | -3.25 | -4.98 | 66.16 | 66.16 | 61.91 | 10513 |
| 1716323160 | 65.31 | -1.79 | -2.67 | 67.88 | 67.9 | 65 | 3111 |
| 1716236760 | 67.099999 | 0.47 | 0.71 | 66.34 | 67.54 | 66.01 | 3106 |
| 1715977620 | 66.629999 | 0.46 | 0.70 | 66.29 | 67.36 | 65.67 | 2291 |
| 1715891220 | 66.17 | 0.49 | 0.75 | 65.61 | 66.319998 | 65.23 | 8562 |
| 1715804820 | 65.68 | 0.03 | 0.05 | 65.629999 | 67.53 | 65.61 | 9327 |
| 1715718420 | 65.65 | 0.83 | 1.28 | 64.61 | 66.349999 | 64.01 | 8554 |
| 1715631960 | 64.819998 | -1.33 | -2.01 | 66.16 | 66.89 | 64.629999 | 22461 |
| 1715372820 | 66.15 | -1.32 | -1.96 | 68.29 | 68.64 | 65.7 | 12114 |
| 1715286420 | 67.47 | 1.05 | 1.58 | 65.709998 | 67.489999 | 65.69 | 1080 |
| 1715200020 | 66.42 | -0.26 | -0.39 | 66.47 | 67.019999 | 65.42 | 11078 |
| 1715113620 | 66.68 | -1.08 | -1.59 | 67.739999 | 68.319999 | 66.53 | 10630 |
| 1715027220 | 67.76 | 3.14 | 4.86 | 64.89 | 67.819999 | 64.2 | 19987 |
| 1714768020 | 64.62 | -0.97 | -1.48 | 70.59 | 71.89 | 64.29 | 43576 |
| 1714681560 | 65.59 | -2.99 | -4.36 | 63.49 | 65.64 | 62.91 | 27531 |
| 1714508820 | 68.58 | -1.28 | -1.83 | 70.03 | 71.43 | 68.22 | 6987 |
| 1714422420 | 69.86 | 0.38 | 0.55 | 69.349999 | 71.05 | 69.349999 | 2636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
