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 | 3.3 | 7.33333333333 | 45 | 49.16 | 44.92 | 468277 | 47.06344854 | DE |
| 4 | -6.9 | -12.5 | 55.2 | 55.24 | 39.47 | 693914 | 47.43812835 | DE |
| 12 | -10.6 | -17.9966044143 | 58.9 | 61.96 | 39.47 | 453607 | 52.075035 | DE |
| 26 | -9.6 | -16.5803108808 | 57.9 | 62.1 | 39.47 | 386474 | 54.16980811 | DE |
| 52 | -8.8 | -15.411558669 | 57.1 | 63.74 | 39.47 | 361007 | 54.37979279 | DE |
| 156 | -53.1 | -52.3668639053 | 101.4 | 127.54 | 39.47 | 384475 | 70.99064975 | DE |
| 260 | -342.1 | -87.6280737705 | 390.4 | 754 | 39.47 | 282083 | 88.98970337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 47.75 | 1.06 | 2.27 | 46.86 | 48.03 | 46.69 | 367200 |
| 1720542600 | 46.69 | -0.06 | -0.13 | 46.54 | 47.51 | 46.09 | 487957 |
| 1720456200 | 46.75 | -1.18 | -2.46 | 47.78 | 49.16 | 46.7 | 507433 |
| 1720197000 | 47.93 | 2.01 | 4.38 | 46.95 | 48.3 | 46.95 | 601184 |
| 1720110600 | 45.92 | 1.38 | 3.10 | 45 | 46.43 | 44.92 | 377610 |
| 1720024200 | 44.54 | -0.15 | -0.34 | 45.23 | 46.1 | 44.38 | 985741 |
| 1719937800 | 44.69 | -1.26 | -2.74 | 45.23 | 45.23 | 43.72 | 813010 |
| 1719851400 | 45.95 | -0.6 | -1.29 | 47 | 47.73 | 45.95 | 526607 |
| 1719592200 | 46.55 | -0.45 | -0.96 | 47.18 | 47.3 | 45.98 | 652508 |
| 1719505800 | 47 | -0.5 | -1.05 | 46.98 | 48.19 | 46.89 | 567783 |
| 1719419400 | 47.5 | 1.5 | 3.26 | 47.32 | 48.1 | 46.93 | 772700 |
| 1719333000 | 46 | 1.78 | 4.03 | 44.44 | 47.04 | 44.42 | 1258726 |
| 1719246600 | 44.22 | -8.52 | -16.15 | 52.76 | 52.8 | 39.47 | 2608553 |
| 1718987400 | 52.74 | -0.5 | -0.94 | 53 | 53.36 | 52.38 | 684841 |
| 1718901000 | 53.24 | 0.82 | 1.56 | 52.54 | 53.46 | 52.34 | 398016 |
| 1718814600 | 52.42 | -0.9 | -1.69 | 53.18 | 53.3 | 52.42 | 313499 |
| 1718728200 | 53.32 | 0.7 | 1.33 | 52.86 | 53.32 | 52.52 | 415045 |
| 1718641800 | 52.62 | 0.5 | 0.96 | 52.14 | 52.9 | 51.7 | 444085 |
| 1718382600 | 52.12 | -1.06 | -1.99 | 53.08 | 53.18 | 51.86 | 753707 |
| 1718296200 | 53.18 | -2.2 | -3.97 | 55.2 | 55.24 | 53.18 | 342073 |
| 1718209800 | 55.38 | 1.12 | 2.06 | 54 | 55.62 | 53.98 | 408940 |
| 1718123400 | 54.26 | 0.14 | 0.26 | 54.14 | 54.62 | 54.1 | 382028 |
| 1718037000 | 54.12 | -0.8 | -1.46 | 54.2 | 54.22 | 53.58 | 374313 |
| 1717777800 | 54.92 | 0.12 | 0.22 | 54.9 | 55.24 | 54.54 | 224309 |
| 1717691400 | 54.8 | -0.86 | -1.55 | 55.82 | 55.96 | 54.56 | 337116 |
| 1717605000 | 55.66 | 0.1 | 0.18 | 55.7 | 55.84 | 54.82 | 210704 |
| 1717518600 | 55.56 | -0.16 | -0.29 | 55.46 | 55.88 | 54.84 | 222291 |
| 1717432200 | 55.72 | 0.36 | 0.65 | 55.6 | 56.26 | 55.04 | 258384 |
| 1717173000 | 55.36 | -0.22 | -0.40 | 55.5 | 55.7 | 55.2 | 1127527 |
| 1717086600 | 55.58 | 0.2 | 0.36 | 55.22 | 55.86 | 55.14 | 309749 |
| 1717000200 | 55.38 | -0.8 | -1.42 | 55.9 | 56.18 | 55.22 | 339324 |
| 1716913800 | 56.18 | -1.02 | -1.78 | 57.32 | 57.36 | 56.18 | 206066 |
| 1716827400 | 57.2 | 0.22 | 0.39 | 57.1 | 57.44 | 56.96 | 154207 |
| 1716568200 | 56.98 | -0.74 | -1.28 | 57.5 | 57.82 | 56.84 | 326894 |
| 1716481800 | 57.72 | -2.16 | -3.61 | 59.8 | 60.6 | 56.4 | 458450 |
| 1716395400 | 59.88 | 1.72 | 2.96 | 58.26 | 59.88 | 58.08 | 385391 |
| 1716309000 | 58.16 | 0.26 | 0.45 | 57.04 | 58.24 | 56.94 | 230359 |
| 1716222600 | 57.9 | -0.36 | -0.62 | 57.66 | 58.3 | 57.62 | 148695 |
| 1715963400 | 58.26 | -0.98 | -1.65 | 58.9 | 59.1 | 58.06 | 251852 |
| 1715877000 | 59.24 | -0.84 | -1.40 | 59.98 | 60.18 | 59 | 195086 |
| 1715790600 | 60.08 | 1.88 | 3.23 | 58.26 | 60.08 | 58.26 | 346349 |
| 1715704200 | 58.2 | 0.8 | 1.39 | 57.24 | 58.6 | 57.24 | 329454 |
| 1715617800 | 57.4 | -0.26 | -0.45 | 57.68 | 58.16 | 57.14 | 271856 |
| 1715358600 | 57.66 | 0.38 | 0.66 | 57.56 | 57.96 | 57.3 | 254969 |
| 1715272200 | 57.28 | -0.34 | -0.59 | 57.5 | 57.86 | 57.28 | 151012 |
| 1715185800 | 57.62 | 0.9 | 1.59 | 57.6 | 57.9 | 56.94 | 250582 |
| 1715099400 | 56.72 | 0.64 | 1.14 | 56.2 | 57 | 56.18 | 325953 |
| 1715013000 | 56.08 | -0.6 | -1.06 | 56.8 | 56.94 | 56 | 167111 |
| 1714753800 | 56.68 | 0.18 | 0.32 | 56.86 | 58.14 | 56.52 | 259204 |
| 1714667400 | 56.5 | -1.1 | -1.91 | 57.6 | 57.96 | 56.5 | 409683 |
| 1714494600 | 57.6 | -1.1 | -1.87 | 58.44 | 58.62 | 56.98 | 305895 |
| 1714408200 | 58.7 | 2.06 | 3.64 | 57 | 58.98 | 57 | 402102 |
| 1714149000 | 56.64 | -0.86 | -1.50 | 57.42 | 57.84 | 55.7 | 413821 |
| 1714062600 | 57.5 | 0.66 | 1.16 | 56.74 | 58 | 56.12 | 640360 |
| 1713976200 | 56.84 | -4.76 | -7.73 | 60.28 | 60.3 | 56.56 | 660784 |
| 1713889800 | 61.6 | 1.32 | 2.19 | 60.54 | 61.96 | 60.5 | 294191 |
| 1713803400 | 60.28 | 0.76 | 1.28 | 60.6 | 61.38 | 60.16 | 278154 |
| 1713544200 | 59.52 | -0.56 | -0.93 | 59.7 | 59.84 | 58.86 | 265888 |
| 1713457800 | 60.08 | 1.16 | 1.97 | 58.9 | 60.2 | 58.44 | 305473 |
| 1713371400 | 58.92 | -0.22 | -0.37 | 58.76 | 59.64 | 58.74 | 222119 |
| 1713285000 | 59.14 | -1.46 | -2.41 | 60 | 60.02 | 59 | 249198 |
| 1713198600 | 60.6 | 0.8 | 1.34 | 59.72 | 61.52 | 59.72 | 251294 |
| 1712939400 | 59.8 | -0.5 | -0.83 | 60.76 | 61.16 | 59.64 | 266119 |
| 1712853000 | 60.3 | 0.26 | 0.43 | 59.74 | 60.8 | 59.52 | 230229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
