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 | 2.84 | 5.65399163846 | 50.23 | 53.1 | 50 | 928252 | 51.13104332 | DE |
| 4 | 6.07 | 12.914893617 | 47 | 53.1 | 40.5 | 1345117 | 49.30521738 | DE |
| 12 | 13.55 | 34.286437247 | 39.52 | 53.1 | 37.01 | 1384139 | 45.32863235 | DE |
| 26 | 12.2 | 29.8507462687 | 40.87 | 53.1 | 37.01 | 1300976 | 44.49618918 | DE |
| 52 | 16.3 | 44.3296165352 | 36.77 | 53.1 | 35.01 | 1223100 | 42.41458328 | DE |
| 156 | 11.08 | 26.387235056 | 41.99 | 53.1 | 30.36 | 1391385 | 39.01805705 | DE |
| 260 | 23.18 | 77.5510204082 | 29.89 | 53.1 | 14.81 | 1603238 | 34.44049641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 53.07 | 0.95 | 1.82 | 52.75 | 53.1 | 52.3 | 1007224 |
| 1720678500 | 52.12 | 0.41 | 0.79 | 51.83 | 52.17 | 51.605 | 1101105 |
| 1720592100 | 51.71 | 0.06 | 0.12 | 51.27 | 51.73 | 51.03 | 1143363 |
| 1720505700 | 51.65 | 0.98 | 1.93 | 51.1 | 51.85 | 50.6 | 1107629 |
| 1720419300 | 50.67 | -0.27 | -0.53 | 50.96 | 51.6 | 50.67 | 950422 |
| 1720160100 | 50.94 | 0.76 | 1.51 | 50.27 | 51.04 | 50.27 | 751014 |
| 1720073700 | 50.18 | 0.42 | 0.84 | 50.23 | 50.39 | 50 | 688830 |
| 1719987300 | 49.76 | 0.02 | 0.04 | 49.95 | 50.1 | 49.11 | 669734 |
| 1719900900 | 49.74 | -0.44 | -0.88 | 50.14 | 50.44 | 49.7 | 1070915 |
| 1719814500 | 50.18 | 0.36 | 0.72 | 49.78 | 50.23 | 49.55 | 862142 |
| 1719555300 | 49.82 | 0.52 | 1.05 | 49.9 | 50.3 | 49.72 | 1315367 |
| 1719468900 | 49.3 | -0.63 | -1.26 | 49.25 | 49.7 | 48.8 | 1430794 |
| 1719382500 | 49.93 | -0.07 | -0.14 | 49.64 | 50.27 | 49.26 | 1744096 |
| 1719296100 | 50 | 0.83 | 1.69 | 49.59 | 50.05 | 49.21 | 1485644 |
| 1719209700 | 49.17 | -0.06 | -0.11 | 49.07 | 49.35 | 48.36 | 797644 |
| 1718950500 | 49.225 | 0.38 | 0.79 | 48.84 | 49.69 | 40.5 | 3373005 |
| 1718864100 | 48.84 | 0.62 | 1.29 | 49.67 | 49.99 | 48.51 | 2591602 |
| 1718777700 | 48.22 | -0.21 | -0.43 | 48.16 | 48.7 | 47.87 | 1279097 |
| 1718691300 | 48.43 | 0.92 | 1.94 | 47.75 | 48.58 | 47.38 | 1844348 |
| 1718604900 | 47.51 | 0.69 | 1.47 | 46.76 | 47.7 | 46.68 | 1767573 |
| 1718345700 | 46.82 | -0.01 | -0.02 | 46.6 | 47 | 46.59 | 795655 |
| 1718259300 | 46.83 | 0.21 | 0.45 | 47 | 47.43 | 46.78 | 1233473 |
| 1718172900 | 46.62 | -0.33 | -0.70 | 46.55 | 46.8 | 46.24 | 893728 |
| 1718086500 | 46.95 | -0.44 | -0.93 | 46.74 | 47.45 | 46.54 | 926754 |
| 1717740900 | 47.39 | 0.85 | 1.83 | 46.84 | 47.45 | 46.74 | 1153514 |
| 1717654500 | 46.54 | 0.35 | 0.76 | 46.08 | 46.68 | 46.06 | 1142573 |
| 1717568100 | 46.19 | 1.06 | 2.35 | 45.2 | 46.19 | 45.15 | 1095589 |
| 1717481700 | 45.13 | -0.08 | -0.18 | 45.32 | 45.66 | 44.94 | 1039004 |
| 1717395300 | 45.21 | 0.48 | 1.07 | 45.33 | 45.45 | 44.9 | 1026124 |
| 1717136100 | 44.73 | 0.8 | 1.82 | 44.24 | 44.76 | 44.04 | 3353431 |
| 1717049700 | 43.93 | 0.37 | 0.85 | 43.15 | 43.98 | 42.88 | 1264108 |
| 1716963300 | 43.56 | -1.46 | -3.24 | 44.23 | 44.49 | 43.365 | 1856202 |
| 1716876900 | 45.02 | 0.1 | 0.21 | 45.04 | 45.45 | 44.85 | 1081269 |
| 1716790500 | 44.925 | -0.17 | -0.37 | 44.9 | 45.47 | 44.8 | 945730 |
| 1716531300 | 45.09 | -0.39 | -0.86 | 44.97 | 45.52 | 44.88 | 1291543 |
| 1716444900 | 45.48 | -1.09 | -2.34 | 45.81 | 46.05 | 39.5 | 1751178 |
| 1716358500 | 46.57 | -0.55 | -1.17 | 47.2 | 47.23 | 46.29 | 1931072 |
| 1716272100 | 47.12 | 0.1 | 0.21 | 46.78 | 47.57 | 41 | 1628050 |
| 1716185700 | 47.02 | 0.92 | 2.00 | 46.2 | 47.4 | 45.89 | 2408243 |
| 1715926500 | 46.1 | 0.35 | 0.77 | 46.71 | 47.01 | 39.5 | 2527987 |
| 1715840100 | 45.75 | 4.89 | 11.97 | 43.8 | 45.89 | 43.4 | 3704134 |
| 1715753700 | 40.86 | 0.98 | 2.44 | 40.35 | 40.86 | 40.2 | 1689147 |
| 1715667300 | 39.885 | 0.38 | 0.97 | 39.6 | 40.13 | 39.51 | 870100 |
| 1715580900 | 39.5 | 0.07 | 0.18 | 39.39 | 39.655 | 39.3 | 664517 |
| 1715321700 | 39.43 | 0.37 | 0.95 | 39.18 | 39.62 | 39.1 | 785521 |
| 1715235300 | 39.06 | -0.49 | -1.24 | 39.65 | 39.71 | 39.04 | 872740 |
| 1715148900 | 39.55 | -0.49 | -1.22 | 39.94 | 40.18 | 39.51 | 1735600 |
| 1715062500 | 40.04 | 0.65 | 1.65 | 39.7 | 40.185 | 39.4 | 1422863 |
| 1714976100 | 39.39 | -0.52 | -1.30 | 39.99 | 40 | 39.29 | 1098541 |
| 1714716900 | 39.91 | 0.78 | 1.99 | 39.04 | 39.97 | 38.92 | 856622 |
| 1714630500 | 39.13 | -0.13 | -0.33 | 39.3 | 45.5 | 38.77 | 1350651 |
| 1714544100 | 39.26 | -0.54 | -1.36 | 39.63 | 39.69 | 39.09 | 840573 |
| 1714457700 | 39.8 | 0.17 | 0.43 | 39.33 | 39.995 | 39.3 | 1124646 |
| 1714371300 | 39.63 | -0.46 | -1.15 | 40.45 | 40.57 | 39.61 | 1332923 |
| 1714112100 | 40.09 | -0.97 | -2.36 | 40.69 | 40.9 | 40.03 | 1286361 |
| 1713939300 | 41.06 | -0.4 | -0.95 | 41.83 | 41.98 | 40.93 | 953722 |
| 1713852900 | 41.455 | 0.43 | 1.06 | 41.45 | 41.62 | 41.215 | 1198415 |
| 1713766500 | 41.02 | 0.91 | 2.27 | 40.57 | 41.04 | 40.4 | 1308870 |
| 1713507300 | 40.11 | 0.17 | 0.43 | 39.85 | 47 | 37.01 | 1453794 |
| 1713420900 | 39.94 | 0.11 | 0.28 | 39.52 | 45.5 | 39.52 | 1511858 |
| 1713334500 | 39.83 | -0.43 | -1.07 | 39.94 | 40.13 | 39.52 | 1140302 |
| 1713248100 | 40.26 | -0.96 | -2.33 | 41.03 | 41.39 | 40.14 | 1243979 |
| 1713161700 | 41.22 | 0.07 | 0.17 | 40.57 | 41.27 | 40.52 | 1082361 |
| 1712902500 | 41.15 | -0.23 | -0.56 | 41.1 | 41.47 | 41.05 | 1249782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
