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 | 2.3 | 5.54885404101 | 41.45 | 43.9 | 39.75 | 14413 | 41.21720437 | DE |
| 4 | 3.95 | 9.92462311558 | 39.8 | 44.4 | 39.4 | 16373 | 41.70410331 | DE |
| 12 | -11.25 | -20.4545454545 | 55 | 55.3 | 38.65 | 18668 | 43.95317293 | DE |
| 26 | -13.45 | -23.513986014 | 57.2 | 58.3 | 38.65 | 16322 | 48.84314044 | DE |
| 52 | -16.45 | -27.3255813953 | 60.2 | 67.2 | 38.65 | 14244 | 52.54866495 | DE |
| 156 | -5.75 | -11.6161616162 | 49.5 | 67.2 | 38.65 | 11787 | 49.55457596 | DE |
| 260 | 17.15 | 64.4736842105 | 26.6 | 67.2 | 15.5 | 10075 | 45.35055368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 42.65 | 0.25 | 0.59 | 42.4 | 43.2 | 42.05 | 8968 |
| 1737048600 | 42.4 | 1.55 | 3.79 | 40.85 | 42.4 | 40.45 | 10584 |
| 1736962200 | 40.85 | 0.55 | 1.36 | 40.35 | 40.9 | 39.75 | 11676 |
| 1736875800 | 40.3 | -0.75 | -1.83 | 41.2 | 41.7 | 40.3 | 19003 |
| 1736789400 | 41.05 | -0.45 | -1.08 | 41.45 | 41.9 | 41.05 | 21835 |
| 1736530200 | 41.5 | 0.75 | 1.84 | 40.6 | 41.55 | 40.6 | 10195 |
| 1736443800 | 40.75 | -0.65 | -1.57 | 41.4 | 41.7 | 40.75 | 37288 |
| 1736357400 | 41.4 | -1.15 | -2.70 | 42.6 | 42.6 | 41.4 | 20040 |
| 1736271000 | 42.55 | -1.4 | -3.19 | 44 | 44 | 42.55 | 14480 |
| 1736184600 | 43.95 | 1.05 | 2.45 | 43.1 | 44.4 | 43.1 | 13940 |
| 1735925400 | 42.9 | -0.1 | -0.23 | 42.8 | 43.2 | 42.6 | 12205 |
| 1735839000 | 43 | 0.05 | 0.12 | 43.4 | 43.85 | 42.6 | 19060 |
| 1735666200 | 42.95 | 1.35 | 3.25 | 41.7 | 42.95 | 41.6 | 3323 |
| 1735579800 | 41.6 | -0.55 | -1.30 | 42.15 | 42.2 | 41.25 | 11925 |
| 1735320600 | 42.15 | 0.55 | 1.32 | 41.85 | 43.1 | 41.85 | 30960 |
| 1735061400 | 41.6 | 0.75 | 1.84 | 40.95 | 41.75 | 40.95 | 9794 |
| 1734975000 | 40.85 | 0.85 | 2.13 | 39.8 | 40.95 | 39.4 | 23060 |
| 1734715800 | 40 | 0.6 | 1.52 | 39.2 | 40.2 | 38.65 | 17027 |
| 1734629400 | 39.4 | -1.2 | -2.96 | 40.55 | 40.55 | 39.25 | 23650 |
| 1734543000 | 40.6 | -0.95 | -2.29 | 41.25 | 41.25 | 40.5 | 22165 |
| 1734456600 | 41.55 | 1 | 2.47 | 40.5 | 41.9 | 40.25 | 25597 |
| 1734370200 | 40.55 | -2 | -4.70 | 41.6 | 41.95 | 40.05 | 37542 |
| 1734111000 | 42.55 | -0.95 | -2.18 | 43.5 | 44 | 42.3 | 23310 |
| 1734024600 | 43.5 | 0.15 | 0.35 | 44.2 | 44.6 | 43.2 | 13767 |
| 1733938200 | 43.35 | 0.35 | 0.81 | 42.9 | 43.4 | 42.75 | 18929 |
| 1733851800 | 43 | 0.45 | 1.06 | 42.2 | 43.4 | 42 | 24728 |
| 1733765400 | 42.55 | 1.7 | 4.16 | 41.1 | 42.55 | 40.9 | 15810 |
| 1733506200 | 40.85 | -0.5 | -1.21 | 40.1 | 40.85 | 39.9 | 40433 |
| 1733419800 | 41.35 | -2.75 | -6.24 | 41.6 | 42.45 | 39.8 | 73214 |
| 1733333400 | 44.1 | 0.25 | 0.57 | 44.6 | 45.05 | 43.7 | 10760 |
| 1733247000 | 43.85 | 0.85 | 1.98 | 42 | 43.85 | 41.9 | 12082 |
| 1733160600 | 43 | -3.1 | -6.72 | 45 | 45 | 42.35 | 34818 |
| 1732901400 | 46.1 | -1.05 | -2.23 | 47.35 | 47.4 | 45.7 | 16103 |
| 1732815000 | 47.15 | 0.8 | 1.73 | 46 | 47.8 | 46 | 11799 |
| 1732728600 | 46.35 | 0.75 | 1.64 | 45.6 | 46.5 | 45.1 | 13988 |
| 1732642200 | 45.6 | -1.2 | -2.56 | 46.5 | 46.65 | 45.4 | 18896 |
| 1732555800 | 46.8 | 0.8 | 1.74 | 46 | 47.05 | 46 | 15188 |
| 1732296600 | 46 | 0.6 | 1.32 | 45.4 | 46.75 | 45.4 | 9387 |
| 1732210200 | 45.4 | 0.6 | 1.34 | 45.1 | 45.4 | 44.55 | 10243 |
| 1732123800 | 44.8 | 0 | 0.00 | 45 | 45.7 | 44.75 | 13245 |
| 1732037400 | 44.8 | -0.35 | -0.78 | 45.3 | 45.85 | 44.6 | 18066 |
| 1731951000 | 45.15 | 0.15 | 0.33 | 44.9 | 45.2 | 44.5 | 15287 |
| 1731691800 | 45 | -1.55 | -3.33 | 46.5 | 46.5 | 44.85 | 8415 |
| 1731605400 | 46.55 | -0.3 | -0.64 | 46 | 47.15 | 46 | 7827 |
| 1731519000 | 46.85 | 0 | 0.00 | 46.85 | 46.85 | 46.85 | 0 |
| 1731432600 | 46.85 | 0.35 | 0.75 | 46.3 | 47.1 | 45.7 | 17371 |
| 1731346200 | 46.5 | -0.25 | -0.53 | 45.95 | 47.15 | 45.95 | 10774 |
| 1731087000 | 46.75 | -0.7 | -1.48 | 47.6 | 47.7 | 46.75 | 17387 |
| 1731000600 | 47.45 | 1.45 | 3.15 | 46.05 | 47.55 | 46 | 7996 |
| 1730914200 | 46 | -1 | -2.13 | 47.95 | 48 | 45.9 | 10214 |
| 1730827800 | 47 | -1.2 | -2.49 | 48.4 | 48.4 | 47 | 14117 |
| 1730741400 | 48.2 | 0.3 | 0.63 | 48.45 | 48.85 | 48 | 11692 |
| 1730482200 | 47.9 | -0.85 | -1.74 | 48.75 | 49.15 | 47.9 | 7818 |
| 1730395800 | 48.75 | -3.25 | -6.25 | 50 | 50.2 | 47.35 | 51613 |
| 1730309400 | 52 | -1.8 | -3.35 | 53.8 | 53.8 | 51.7 | 13183 |
| 1730223000 | 53.8 | 0 | 0.00 | 54 | 54.8 | 53.8 | 9242 |
| 1730136600 | 53.8 | -0.9 | -1.65 | 55 | 55.3 | 53.3 | 50737 |
| 1729873800 | 54.7 | -0.3 | -0.55 | 54.9 | 55.5 | 54.3 | 9755 |
| 1729787400 | 55 | 0 | 0.00 | 55.2 | 55.9 | 55 | 5384 |
| 1729701000 | 55 | -0.9 | -1.61 | 56.2 | 56.7 | 55 | 7373 |
| 1729614600 | 55.9 | 0.5 | 0.90 | 55.9 | 56.6 | 55.7 | 7662 |
| 1729528200 | 55.4 | -1.1 | -1.95 | 56.7 | 57.5 | 55 | 9007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
