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 | 0.76 | 1.57284768212 | 48.32 | 49.36 | 47.6 | 137645 | 48.73755789 | DE |
| 4 | -2.62 | -5.06769825919 | 51.7 | 52.45 | 45 | 116595 | 49.80445531 | DE |
| 12 | -5.67 | -10.3561643836 | 54.75 | 56.85 | 45 | 111108 | 51.97368052 | DE |
| 26 | 3.28 | 7.1615720524 | 45.8 | 56.85 | 44.02 | 109173 | 50.87490469 | DE |
| 52 | 0.54 | 1.11248454883 | 48.54 | 56.85 | 39.54 | 153622 | 46.97535314 | DE |
| 156 | -22.02 | -30.970464135 | 71.1 | 77.74 | 36.26 | 142572 | 52.32894384 | DE |
| 260 | -52.22 | -51.549851925 | 101.3 | 112.2 | 36.26 | 153643 | 59.62610781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 48.78 | -0.1 | -0.20 | 48.7 | 48.84 | 48.38 | 64258 |
| 1734715800 | 48.88 | 0.7 | 1.45 | 47.86 | 48.9 | 47.6 | 242176 |
| 1734629400 | 48.18 | -0.68 | -1.39 | 48.08 | 48.5 | 47.78 | 135288 |
| 1734543000 | 48.86 | -0.06 | -0.12 | 48.82 | 49.36 | 48.82 | 112749 |
| 1734456600 | 48.92 | 0.22 | 0.45 | 48.32 | 49.24 | 48.22 | 133754 |
| 1734370200 | 48.7 | -0.64 | -1.30 | 49.26 | 49.26 | 48.28 | 109972 |
| 1734111000 | 49.34 | -0.54 | -1.08 | 49.7 | 50.05 | 49.12 | 57991 |
| 1734024600 | 49.88 | 0.3 | 0.61 | 49.78 | 50.05 | 49.58 | 55674 |
| 1733938200 | 49.58 | -0.57 | -1.14 | 50.1 | 50.15 | 49.36 | 65472 |
| 1733851800 | 50.15 | 0.27 | 0.54 | 49.82 | 50.25 | 49.72 | 99470 |
| 1733765400 | 49.88 | -0.37 | -0.74 | 50.35 | 50.35 | 49.36 | 147941 |
| 1733506200 | 50.25 | 0.37 | 0.74 | 50.1 | 50.4 | 49.9 | 84367 |
| 1733419800 | 49.88 | 0.26 | 0.52 | 49.72 | 50.35 | 49.54 | 86570 |
| 1733333400 | 49.62 | 0.3 | 0.61 | 49.18 | 50.05 | 49 | 100468 |
| 1733247000 | 49.32 | -1.03 | -2.05 | 46.86 | 49.74 | 45 | 230887 |
| 1733160600 | 50.35 | -1.65 | -3.17 | 50.95 | 51.5 | 50.35 | 185164 |
| 1732901400 | 52 | -0.45 | -0.86 | 52.05 | 52.4 | 51.75 | 164690 |
| 1732815000 | 52.45 | 1.1 | 2.14 | 51.5 | 52.45 | 51.4 | 76565 |
| 1732728600 | 51.35 | 0.1 | 0.20 | 51.2 | 51.65 | 50.7 | 107552 |
| 1732642200 | 51.25 | -1.15 | -2.19 | 51.7 | 51.75 | 51.2 | 70891 |
| 1732555800 | 52.4 | 0.2 | 0.38 | 52.5 | 52.7 | 51.15 | 564911 |
| 1732296600 | 52.2 | 1.6 | 3.16 | 50.8 | 52.2 | 50.75 | 111847 |
| 1732210200 | 50.6 | -0.45 | -0.88 | 51 | 51 | 50.3 | 66577 |
| 1732123800 | 51.05 | -0.3 | -0.58 | 51.4 | 51.85 | 50.8 | 62667 |
| 1732037400 | 51.35 | -0.05 | -0.10 | 51.5 | 51.9 | 50.85 | 169641 |
| 1731951000 | 51.4 | -1.15 | -2.19 | 52.6 | 52.6 | 51.25 | 74394 |
| 1731691800 | 52.55 | 0.2 | 0.38 | 52.3 | 52.85 | 52.25 | 80698 |
| 1731605400 | 52.35 | 0.85 | 1.65 | 51.2 | 52.45 | 51.15 | 117760 |
| 1731519000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1731432600 | 51.5 | -1.1 | -2.09 | 52.1 | 52.25 | 51.2 | 123164 |
| 1731346200 | 52.6 | -0.35 | -0.66 | 53.15 | 53.15 | 52.5 | 57274 |
| 1731087000 | 52.95 | 0.8 | 1.53 | 52.35 | 53 | 52.35 | 85181 |
| 1731000600 | 52.15 | 0.15 | 0.29 | 52.35 | 52.5 | 51.75 | 103973 |
| 1730914200 | 52 | -0.35 | -0.67 | 52.6 | 53.25 | 51.3 | 207611 |
| 1730827800 | 52.35 | 0.3 | 0.58 | 51.85 | 52.6 | 51.75 | 79144 |
| 1730741400 | 52.05 | -0.8 | -1.51 | 52.35 | 52.8 | 52.05 | 75652 |
| 1730482200 | 52.85 | 0.55 | 1.05 | 52.25 | 53.05 | 52.25 | 109835 |
| 1730395800 | 52.3 | -0.75 | -1.41 | 52.8 | 52.9 | 52.1 | 129644 |
| 1730309400 | 53.05 | -0.25 | -0.47 | 53.05 | 53.85 | 52.7 | 76490 |
| 1730223000 | 53.3 | -1.1 | -2.02 | 54.65 | 54.65 | 53.15 | 83494 |
| 1730136600 | 54.4 | 0.7 | 1.30 | 53.7 | 54.4 | 53.7 | 100216 |
| 1729873800 | 53.7 | 0 | 0.00 | 53.55 | 54.1 | 53.55 | 56515 |
| 1729787400 | 53.7 | 0.05 | 0.09 | 53.85 | 54.4 | 53.7 | 84496 |
| 1729701000 | 53.65 | 0.95 | 1.80 | 52.8 | 54.25 | 52.8 | 109623 |
| 1729614600 | 52.7 | -0.4 | -0.75 | 52.8 | 53.4 | 52.2 | 146185 |
| 1729528200 | 53.1 | -1.5 | -2.75 | 54.55 | 54.65 | 53.1 | 90444 |
| 1729269000 | 54.6 | -0.55 | -1.00 | 54.95 | 55 | 53.95 | 129992 |
| 1729182600 | 55.15 | -1.3 | -2.30 | 56.5 | 56.5 | 54.85 | 101471 |
| 1729096200 | 56.45 | 1.4 | 2.54 | 56.5 | 56.85 | 55.5 | 94419 |
| 1729009800 | 55.05 | 0.45 | 0.82 | 54.7 | 55.25 | 54.55 | 58355 |
| 1728923400 | 54.6 | -0.2 | -0.36 | 54.8 | 54.8 | 54.35 | 76053 |
| 1728664200 | 54.8 | 0.55 | 1.01 | 54.3 | 55.05 | 54.25 | 61896 |
| 1728577800 | 54.25 | -1.05 | -1.90 | 55.35 | 55.4 | 54.05 | 51963 |
| 1728491400 | 55.3 | 0.65 | 1.19 | 54.8 | 55.35 | 54.75 | 68352 |
| 1728405000 | 54.65 | -0.25 | -0.46 | 54.8 | 55.25 | 54.35 | 85387 |
| 1728318600 | 54.9 | -0.9 | -1.61 | 55.85 | 55.85 | 54.9 | 102392 |
| 1728059400 | 55.8 | 1.8 | 3.33 | 55.9 | 56.5 | 55.3 | 139925 |
| 1727973000 | 54 | -0.3 | -0.55 | 54.3 | 54.85 | 53.8 | 43858 |
| 1727886600 | 54.3 | -0.8 | -1.45 | 54.95 | 54.95 | 53.8 | 94977 |
| 1727800200 | 55.1 | 0.55 | 1.01 | 54.75 | 55.3 | 54.35 | 135314 |
| 1727713800 | 54.55 | -1 | -1.80 | 55.3 | 55.3 | 53.85 | 242756 |
| 1727454600 | 55.55 | -0.6 | -1.07 | 55.85 | 56.05 | 55.2 | 115020 |
| 1727368200 | 56.15 | 0.7 | 1.26 | 56.2 | 56.6 | 55.6 | 130412 |
| 1727281800 | 55.45 | 0.15 | 0.27 | 55 | 55.85 | 55 | 75770 |
| 1727195400 | 55.3 | -0.5 | -0.90 | 56.1 | 56.1 | 54.9 | 78273 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
