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 | -5.08 | -8.72852233677 | 58.2 | 59 | 51.8 | 14105 | 54.89964361 | DE |
| 4 | -10.84 | -16.9480925578 | 63.96 | 66.599999 | 51.8 | 8864 | 59.05693627 | DE |
| 12 | -2.4 | -4.32276657061 | 55.52 | 68.7 | 51.8 | 9191 | 61.17516716 | DE |
| 26 | -11.8 | -18.1762168823 | 64.92 | 68.7 | 51.8 | 8810 | 60.28630733 | DE |
| 52 | -23 | -30.2154492906 | 76.12 | 78.3 | 51.8 | 7967 | 63.3624118 | DE |
| 156 | -17.92 | -25.2252252252 | 71.04 | 87.12 | 51.8 | 205857 | 67.89920572 | DE |
| 260 | 16.17 | 43.7618403248 | 36.95 | 87.4 | 35.37 | 267607 | 67.38990228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744316820 | 53.8 | -5.2 | -8.81 | 59 | 59 | 52.9 | 11338 |
| 1744230420 | 59 | 5.9 | 11.11 | 52.5 | 59 | 52.1 | 8258 |
| 1744144020 | 53.1 | -1.66 | -3.03 | 55.78 | 55.86 | 53 | 13547 |
| 1744057620 | 54.76 | -0.34 | -0.62 | 54 | 57.18 | 51.8 | 21554 |
| 1743798420 | 55.1 | -3.16 | -5.42 | 58.2 | 58.32 | 54.6 | 14965 |
| 1743712020 | 58.26 | -1.24 | -2.08 | 58 | 59.66 | 57.76 | 6132 |
| 1743625620 | 59.5 | 0.7 | 1.19 | 59 | 59.5 | 58.36 | 9723 |
| 1743539220 | 58.8 | -0.96 | -1.61 | 60.12 | 60.14 | 58.56 | 4956 |
| 1743452820 | 59.76 | -1.86 | -3.02 | 61.48 | 61.48 | 58.88 | 9037 |
| 1743197220 | 61.62 | -0.74 | -1.19 | 62.18 | 63.06 | 61.62 | 3829 |
| 1743110820 | 62.36 | 0.18 | 0.29 | 62.02 | 62.72 | 61.5 | 3401 |
| 1743024420 | 62.18 | -0.74 | -1.18 | 62.9 | 63.14 | 62.04 | 12279 |
| 1742938020 | 62.92 | -0.54 | -0.85 | 63.48 | 63.52 | 62.88 | 3868 |
| 1742851620 | 63.46 | -0.28 | -0.44 | 63.86 | 63.98 | 63.38 | 4655 |
| 1742592420 | 63.74 | 0.22 | 0.35 | 63.62 | 64.08 | 63.16 | 3098 |
| 1742506020 | 63.52 | -1.94 | -2.96 | 65.4 | 65.62 | 62.96 | 10876 |
| 1742419620 | 65.459998 | -1.14 | -1.71 | 66.34 | 66.58 | 65.099999 | 15487 |
| 1742333220 | 66.599999 | 1.56 | 2.40 | 65.06 | 66.599999 | 65.06 | 4355 |
| 1742246820 | 65.04 | 0.22 | 0.34 | 64.599999 | 65.36 | 64.26 | 3814 |
| 1741987620 | 64.819998 | 1.08 | 1.69 | 63.96 | 65.599999 | 63.5 | 6004 |
| 1741901220 | 63.74 | -1.9 | -2.89 | 65.739999 | 66.2 | 63.54 | 6949 |
| 1741814820 | 65.64 | 1.16 | 1.80 | 65 | 66.099999 | 62.4 | 10465 |
| 1741728420 | 64.48 | -0.8 | -1.23 | 65.34 | 66.239999 | 64.14 | 5900 |
| 1741642020 | 65.28 | -2.22 | -3.29 | 67.36 | 67.64 | 64.8 | 8452 |
| 1741382820 | 67.5 | -0.94 | -1.37 | 67.599999 | 68.099999 | 66.16 | 9181 |
| 1741296420 | 68.44 | 1.86 | 2.79 | 66.42 | 68.7 | 66.379999 | 15492 |
| 1741210020 | 66.58 | 4.04 | 6.46 | 62.98 | 66.66 | 62.98 | 16127 |
| 1741123620 | 62.54 | -1.78 | -2.77 | 64.68 | 64.68 | 62.1 | 11074 |
| 1741037220 | 64.319998 | 0.88 | 1.39 | 64.28 | 65.9 | 63.14 | 15472 |
| 1740778020 | 63.44 | -0.16 | -0.25 | 63.32 | 63.84 | 62.84 | 3727 |
| 1740691620 | 63.6 | -1.32 | -2.03 | 64.92 | 64.92 | 63.3 | 7674 |
| 1740605220 | 64.92 | 1.48 | 2.33 | 63.86 | 65.239999 | 63.6 | 5174 |
| 1740518820 | 63.44 | -0.84 | -1.31 | 64.3 | 64.319998 | 63.06 | 3021 |
| 1740432420 | 64.28 | 1 | 1.58 | 64.06 | 64.76 | 63.48 | 4788 |
| 1740173220 | 63.28 | 0.3 | 0.48 | 62.96 | 64.2 | 62.96 | 13089 |
| 1740086820 | 62.98 | 0.56 | 0.90 | 62.86 | 64.12 | 62.6 | 5905 |
| 1740000420 | 62.42 | -2.34 | -3.61 | 65.04 | 65.06 | 62.42 | 8794 |
| 1739914020 | 64.76 | 0.12 | 0.19 | 64.379999 | 65.08 | 63.62 | 7407 |
| 1739827620 | 64.64 | 0.28 | 0.44 | 64.42 | 64.739999 | 63.7 | 7472 |
| 1739568420 | 64.36 | -0.36 | -0.56 | 64.72 | 65.2 | 64.04 | 7536 |
| 1739482020 | 64.72 | 1.64 | 2.60 | 63.18 | 64.98 | 63 | 29670 |
| 1739395620 | 63.08 | 0.82 | 1.32 | 62.2 | 63.08 | 61.96 | 4291 |
| 1739309220 | 62.26 | 0.38 | 0.61 | 62 | 62.26 | 61.68 | 5292 |
| 1739222820 | 61.88 | 0.32 | 0.52 | 61.78 | 62.18 | 61.48 | 3189 |
| 1738963620 | 61.56 | -1.04 | -1.66 | 62.62 | 63.28 | 61.48 | 6793 |
| 1738877220 | 62.6 | 1.68 | 2.76 | 60.88 | 62.6 | 60.72 | 9258 |
| 1738790820 | 60.92 | -0.08 | -0.13 | 61 | 61.02 | 60.28 | 2812 |
| 1738704420 | 61 | 1.16 | 1.94 | 59.92 | 61.04 | 59.92 | 5380 |
| 1738618020 | 59.84 | -1.08 | -1.77 | 59.7 | 60.18 | 58.92 | 10057 |
| 1738358820 | 60.92 | -0.74 | -1.20 | 61.76 | 62 | 60.68 | 9109 |
| 1738272420 | 61.66 | 1.56 | 2.60 | 60 | 61.88 | 59.86 | 11574 |
| 1738186020 | 60.1 | -0.14 | -0.23 | 60.12 | 60.3 | 59.54 | 6379 |
| 1738099620 | 60.24 | 0.04 | 0.07 | 60.34 | 60.48 | 59.1 | 11524 |
| 1738013220 | 60.2 | 2.18 | 3.76 | 57.78 | 60.2 | 57.52 | 8792 |
| 1737754020 | 58.02 | 0.58 | 1.01 | 57.68 | 58.5 | 57.38 | 19726 |
| 1737667620 | 57.44 | 1.62 | 2.90 | 56.12 | 57.54 | 55.96 | 9957 |
| 1737581220 | 55.82 | -0.48 | -0.85 | 56.2 | 56.4 | 55.4 | 2449 |
| 1737494820 | 56.3 | -0.16 | -0.28 | 56.4 | 56.4 | 56 | 3903 |
| 1737408420 | 56.46 | 0.46 | 0.82 | 55.92 | 56.6 | 55.62 | 6682 |
| 1737149220 | 56 | -0.2 | -0.36 | 55.52 | 56.38 | 55.28 | 33967 |
| 1737062820 | 56.2 | -0.66 | -1.16 | 56.88 | 56.88 | 55.8 | 12223 |
| 1736976420 | 56.86 | 2.46 | 4.52 | 54.2 | 56.96 | 54.2 | 8647 |
| 1736890020 | 54.4 | -1.04 | -1.88 | 55.5 | 55.72 | 54.02 | 7674 |
| 1736803620 | 55.44 | -0.58 | -1.04 | 56.16 | 56.58 | 54.68 | 11719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
