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 | -0.9 | -2.02156334232 | 44.52 | 44.88 | 41.86 | 1621769 | 44.01049905 | DE |
| 4 | -6.4 | -12.7948820472 | 50.02 | 51.24 | 41.86 | 888867 | 46.88792476 | DE |
| 12 | -4.26 | -8.89724310777 | 47.88 | 54.54 | 41.86 | 1000067 | 49.11735543 | DE |
| 26 | 8.92 | 25.7060518732 | 34.7 | 54.54 | 34.385 | 1121693 | 45.68481716 | DE |
| 52 | 3.815 | 9.58422308755 | 39.805 | 54.54 | 31.32 | 1015496 | 41.3876192 | DE |
| 156 | 10.97 | 33.5987748851 | 32.65 | 54.54 | 20.465 | 1332899 | 33.78435969 | DE |
| 260 | -6.48 | -12.9341317365 | 50.1 | 57.78 | 12.77 | 1582873 | 32.03157123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 44.84 | 0.77 | 1.75 | 44.32 | 44.88 | 43.95 | 1077143 |
| 1722357000 | 44.07 | 0.83 | 1.92 | 43.34 | 44.64 | 43.3 | 859286 |
| 1722270600 | 43.24 | -0.57 | -1.30 | 43.95 | 44.22 | 43.19 | 791439 |
| 1722011400 | 43.81 | -0.18 | -0.41 | 43.56 | 44.54 | 43.02 | 1247286 |
| 1721925000 | 43.99 | -3.56 | -7.49 | 44.52 | 44.54 | 41.86 | 4133693 |
| 1721838600 | 47.55 | -0.46 | -0.96 | 47.61 | 48.12 | 47.22 | 838015 |
| 1721752200 | 48.01 | -0.49 | -1.01 | 48.32 | 48.8 | 47.65 | 732890 |
| 1721665800 | 48.5 | 0.17 | 0.35 | 48.44 | 48.73 | 48.2 | 508417 |
| 1721406600 | 48.33 | -1.01 | -2.05 | 49.01 | 49.11 | 48.22 | 664361 |
| 1721320200 | 49.34 | -0.4 | -0.80 | 49.98 | 50.4 | 49.04 | 807306 |
| 1721233800 | 49.74 | -0.26 | -0.52 | 49.9 | 50.02 | 49.28 | 556646 |
| 1721147400 | 50 | -0.2 | -0.40 | 49.95 | 50.22 | 49.75 | 607061 |
| 1721061000 | 50.2 | 0.02 | 0.04 | 49.99 | 50.54 | 49.7 | 458728 |
| 1720801800 | 50.18 | 0.22 | 0.44 | 49.96 | 50.52 | 49.95 | 414307 |
| 1720715400 | 49.96 | 0.56 | 1.13 | 49.6 | 50.24 | 49.3 | 491363 |
| 1720629000 | 49.4 | 0.16 | 0.32 | 49.35 | 49.76 | 48.77 | 657413 |
| 1720542600 | 49.24 | -0.67 | -1.34 | 49.61 | 49.68 | 48.38 | 894012 |
| 1720456200 | 49.91 | -0.19 | -0.38 | 49.85 | 50.66 | 49.48 | 621782 |
| 1720197000 | 50.1 | -0.2 | -0.40 | 50.26 | 50.74 | 49.64 | 684586 |
| 1720110600 | 50.3 | 0.57 | 1.15 | 50.02 | 51.24 | 49.84 | 731613 |
| 1720024200 | 49.73 | 0.63 | 1.28 | 49.7 | 50.42 | 49.52 | 894336 |
| 1719937800 | 49.1 | 0.85 | 1.76 | 48.12 | 49.63 | 47.96 | 956684 |
| 1719851400 | 48.25 | 0.41 | 0.86 | 49.29 | 49.79 | 48.1 | 1045956 |
| 1719592200 | 47.84 | 0.54 | 1.14 | 47.5 | 48.05 | 47.16 | 927447 |
| 1719505800 | 47.3 | 0.05 | 0.11 | 47.15 | 47.71 | 45.79 | 1780366 |
| 1719419400 | 47.25 | -1.13 | -2.34 | 48.38 | 48.41 | 47.04 | 938716 |
| 1719333000 | 48.38 | -0.33 | -0.68 | 48.61 | 48.71 | 47.83 | 705918 |
| 1719246600 | 48.71 | 0.05 | 0.10 | 48.6 | 49.41 | 48.2 | 973395 |
| 1718987400 | 48.66 | -1.5 | -2.99 | 50.06 | 50.1 | 48.2 | 1994232 |
| 1718901000 | 50.16 | 0.16 | 0.32 | 50 | 50.28 | 49.62 | 830647 |
| 1718814600 | 50 | 0.64 | 1.30 | 49.65 | 50.42 | 49.6 | 878056 |
| 1718728200 | 49.36 | 0.7 | 1.44 | 49.27 | 49.96 | 48.98 | 932714 |
| 1718641800 | 48.66 | 0.52 | 1.08 | 48.05 | 49.38 | 48.05 | 1459361 |
| 1718382600 | 48.14 | -1.49 | -3.00 | 49.51 | 49.76 | 47.54 | 1756986 |
| 1718296200 | 49.63 | -1.15 | -2.26 | 50.7 | 50.7 | 49.07 | 1021697 |
| 1718209800 | 50.78 | 0.1 | 0.20 | 50.68 | 51.3 | 49.93 | 1220920 |
| 1718123400 | 50.68 | -0.96 | -1.86 | 51.76 | 52.48 | 50.16 | 1024037 |
| 1718037000 | 51.64 | 0.42 | 0.82 | 50.76 | 51.64 | 50.6 | 1343819 |
| 1717777800 | 51.22 | -0.7 | -1.35 | 51.86 | 51.94 | 50.42 | 1225283 |
| 1717691400 | 51.92 | -0.3 | -0.57 | 52.32 | 52.42 | 51.46 | 843848 |
| 1717605000 | 52.22 | -0.26 | -0.50 | 52.58 | 53.4 | 52.04 | 717678 |
| 1717518600 | 52.48 | -1.24 | -2.31 | 53.38 | 53.44 | 52.16 | 969037 |
| 1717432200 | 53.72 | 0.14 | 0.26 | 53.78 | 54.54 | 53.64 | 723086 |
| 1717173000 | 53.58 | -0.4 | -0.74 | 53.92 | 54.1 | 52.64 | 1378169 |
| 1717086600 | 53.98 | 0.62 | 1.16 | 52.98 | 54.46 | 52.96 | 1089466 |
| 1717000200 | 53.36 | 1.66 | 3.21 | 52.46 | 53.78 | 52.3 | 2316658 |
| 1716913800 | 51.7 | 1.32 | 2.62 | 50.5 | 52.08 | 50.48 | 1187498 |
| 1716827400 | 50.38 | 0.08 | 0.16 | 50 | 50.6 | 49.25 | 852088 |
| 1716568200 | 50.3 | 2.49 | 5.21 | 48.12 | 50.66 | 48.12 | 1527566 |
| 1716481800 | 47.81 | -0.3 | -0.62 | 48.2 | 48.58 | 47.51 | 840870 |
| 1716395400 | 48.11 | -1.16 | -2.35 | 47.55 | 48.11 | 46.55 | 1419764 |
| 1716309000 | 49.27 | -0.52 | -1.04 | 49.7 | 49.96 | 48.67 | 863393 |
| 1716222600 | 49.79 | -0.41 | -0.82 | 50.2 | 50.34 | 49.79 | 515152 |
| 1715963400 | 50.2 | 0.34 | 0.68 | 49.74 | 50.38 | 49.43 | 993921 |
| 1715877000 | 49.86 | -0.24 | -0.48 | 49.96 | 49.96 | 49.31 | 524138 |
| 1715790600 | 50.1 | 0.25 | 0.50 | 49.78 | 50.24 | 49.15 | 914564 |
| 1715704200 | 49.85 | 0.5 | 1.01 | 49.45 | 50.4 | 49.45 | 740651 |
| 1715617800 | 49.35 | 1.05 | 2.17 | 48.51 | 49.71 | 48.38 | 678534 |
| 1715358600 | 48.3 | 0.02 | 0.04 | 48.49 | 48.61 | 47.92 | 622195 |
| 1715272200 | 48.28 | 0.41 | 0.86 | 47.88 | 48.99 | 47.6 | 597819 |
| 1715185800 | 47.87 | -0.27 | -0.56 | 48.1 | 48.47 | 47.55 | 726149 |
| 1715099400 | 48.14 | -0.07 | -0.15 | 48.55 | 48.55 | 47.68 | 604546 |
| 1715013000 | 48.21 | 0.21 | 0.44 | 48.09 | 48.6 | 47.73 | 587250 |
| 1714753800 | 48 | 0.36 | 0.76 | 48.15 | 48.33 | 47.76 | 519551 |
| 1714667400 | 47.64 | 0.9 | 1.93 | 46.77 | 48.16 | 46.73 | 1509731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
