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 | -4.8 | -8.42844600527 | 56.95 | 57.4 | 51.55 | 86978 | 53.28001361 | DE |
| 4 | -3.25 | -5.86642599278 | 55.4 | 59.65 | 51.55 | 74470 | 55.10837789 | DE |
| 12 | 2.61 | 5.26846992329 | 49.54 | 59.65 | 48.8 | 56231 | 54.71615602 | DE |
| 26 | -20.15 | -27.8699861687 | 72.3 | 73.25 | 48.06 | 61631 | 56.88569795 | DE |
| 52 | -11.95 | -18.6427457098 | 64.1 | 114.5 | 48.06 | 63407 | 72.24735612 | DE |
| 156 | -63.25 | -54.8093587522 | 115.4 | 166 | 48.06 | 67238 | 86.43430431 | DE |
| 260 | 24.65 | 89.6363636364 | 27.5 | 166 | 18.665 | 80436 | 69.47938099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 52.15 | -0.7 | -1.32 | 52 | 52.55 | 51.55 | 80200 |
| 1740677400 | 52.85 | -0.65 | -1.21 | 53.15 | 53.4 | 52.35 | 47088 |
| 1740591000 | 53.5 | 1.45 | 2.79 | 52.85 | 54.9 | 52.8 | 68949 |
| 1740504600 | 52.05 | -0.95 | -1.79 | 52.4 | 52.85 | 51.8 | 85994 |
| 1740418200 | 53 | -1.4 | -2.57 | 53.75 | 54.2 | 52.6 | 107104 |
| 1740159000 | 54.4 | -2.45 | -4.31 | 56.95 | 57.4 | 53.75 | 125756 |
| 1740072600 | 56.85 | 3.2 | 5.96 | 53 | 59.65 | 52.1 | 246543 |
| 1739986200 | 53.65 | -2.45 | -4.37 | 57.2 | 58.25 | 53.3 | 103016 |
| 1739899800 | 56.1 | -0.3 | -0.53 | 56.5 | 56.9 | 56.05 | 41116 |
| 1739813400 | 56.4 | -1.65 | -2.84 | 58 | 58.4 | 56.25 | 49649 |
| 1739554200 | 58.05 | 1.55 | 2.74 | 56.5 | 59.35 | 56.35 | 89964 |
| 1739467800 | 56.5 | 1.05 | 1.89 | 56.25 | 57.15 | 55.7 | 60612 |
| 1739381400 | 55.45 | 0.4 | 0.73 | 54.95 | 55.95 | 54.6 | 47731 |
| 1739295000 | 55.05 | -2.1 | -3.67 | 56.5 | 56.65 | 53.6 | 128799 |
| 1739208600 | 57.15 | 0.45 | 0.79 | 57 | 57.2 | 56.2 | 19920 |
| 1738949400 | 56.7 | 0.1 | 0.18 | 56.9 | 57.55 | 56.25 | 37340 |
| 1738863000 | 56.6 | 2.3 | 4.24 | 54.9 | 56.9 | 54.4 | 76224 |
| 1738776600 | 54.3 | -0.4 | -0.73 | 54.5 | 55.4 | 53.75 | 26665 |
| 1738690200 | 54.7 | 1.05 | 1.96 | 53.9 | 55.05 | 53.25 | 30978 |
| 1738603800 | 53.65 | -0.4 | -0.74 | 52.9 | 53.95 | 52.25 | 61783 |
| 1738344600 | 54.05 | -1.15 | -2.08 | 55.4 | 55.4 | 53.75 | 34178 |
| 1738258200 | 55.2 | 1.35 | 2.51 | 54 | 55.7 | 53.75 | 44332 |
| 1738171800 | 53.85 | -0.25 | -0.46 | 54.1 | 54.15 | 53.2 | 48822 |
| 1738085400 | 54.1 | -0.45 | -0.82 | 54.15 | 55 | 53.95 | 26296 |
| 1737999000 | 54.55 | -1.05 | -1.89 | 54.25 | 55.05 | 54 | 59354 |
| 1737739800 | 55.6 | 1.2 | 2.21 | 55.35 | 58.85 | 55.35 | 90494 |
| 1737653400 | 54.4 | -2.4 | -4.23 | 56.45 | 57.05 | 54.3 | 66925 |
| 1737567000 | 56.8 | -0.5 | -0.87 | 57.25 | 57.65 | 56.45 | 31363 |
| 1737480600 | 57.3 | -0.75 | -1.29 | 57.25 | 57.65 | 56.35 | 39135 |
| 1737394200 | 58.05 | 1.3 | 2.29 | 57 | 58.7 | 56.35 | 58654 |
| 1737135000 | 56.75 | 1.25 | 2.25 | 55.75 | 57.15 | 55.75 | 37614 |
| 1737048600 | 55.5 | 0.15 | 0.27 | 56.25 | 57 | 54.95 | 47418 |
| 1736962200 | 55.35 | 1.6 | 2.98 | 54 | 55.7 | 53.75 | 28302 |
| 1736875800 | 53.75 | -0.9 | -1.65 | 55.45 | 56 | 53.7 | 32356 |
| 1736789400 | 54.65 | 0.3 | 0.55 | 54.25 | 55.1 | 54.05 | 24300 |
| 1736530200 | 54.35 | -1.2 | -2.16 | 56 | 56.35 | 54.3 | 30178 |
| 1736443800 | 55.55 | 0.6 | 1.09 | 54.95 | 56.4 | 54.7 | 28699 |
| 1736357400 | 54.95 | -0.3 | -0.54 | 54.9 | 55.25 | 53.75 | 35381 |
| 1736271000 | 55.25 | -1.1 | -1.95 | 55.4 | 57.25 | 55 | 30044 |
| 1736184600 | 56.35 | 0.9 | 1.62 | 55.95 | 57.7 | 54.9 | 67792 |
| 1735925400 | 55.45 | 0.55 | 1.00 | 54.55 | 55.8 | 53.8 | 48415 |
| 1735839000 | 54.9 | 0.75 | 1.39 | 54.6 | 55.55 | 54.25 | 25505 |
| 1735666200 | 54.15 | 0.85 | 1.59 | 53.4 | 54.45 | 53.4 | 12125 |
| 1735579800 | 53.3 | -0.5 | -0.93 | 53.4 | 53.85 | 53.2 | 22825 |
| 1735320600 | 53.8 | 0.4 | 0.75 | 54.2 | 55.05 | 53.55 | 54030 |
| 1735061400 | 53.4 | 1.05 | 2.01 | 52.7 | 53.55 | 52.7 | 23268 |
| 1734975000 | 52.35 | 0.8 | 1.55 | 51.45 | 52.4 | 51.1 | 22538 |
| 1734715800 | 51.55 | 0.5 | 0.98 | 50.65 | 51.65 | 50.4 | 52738 |
| 1734629400 | 51.05 | -1.55 | -2.95 | 50.4 | 51.9 | 50.2 | 50097 |
| 1734543000 | 52.6 | 0 | 0.00 | 51.75 | 52.8 | 51.75 | 26632 |
| 1734456600 | 52.6 | 0.35 | 0.67 | 51.55 | 53 | 51.55 | 36939 |
| 1734370200 | 52.25 | -0.7 | -1.32 | 52.55 | 53.2 | 51.1 | 57168 |
| 1734111000 | 52.95 | -1 | -1.85 | 53.6 | 54.2 | 52.45 | 63263 |
| 1734024600 | 53.95 | -0.8 | -1.46 | 56.25 | 56.8 | 53.45 | 73742 |
| 1733938200 | 54.75 | 0.2 | 0.37 | 54.3 | 55.35 | 53.7 | 36907 |
| 1733851800 | 54.55 | -0.3 | -0.55 | 53.95 | 54.9 | 53.6 | 70271 |
| 1733765400 | 54.85 | 4.35 | 8.61 | 51.7 | 55.2 | 51.7 | 134716 |
| 1733506200 | 50.5 | 1.6 | 3.27 | 49.54 | 50.8 | 48.8 | 52241 |
| 1733419800 | 48.9 | -0.08 | -0.16 | 48.8 | 49.96 | 48.66 | 47301 |
| 1733333400 | 48.98 | 0.18 | 0.37 | 48.56 | 49.34 | 48.06 | 50070 |
| 1733247000 | 48.8 | -0.08 | -0.16 | 48.76 | 49.8 | 48.66 | 42761 |
| 1733160600 | 48.88 | -1.77 | -3.49 | 49.7 | 50.2 | 48.78 | 80463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
