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 | -3.69 | -9.06856721553 | 40.69 | 42.229999 | 36.15 | 36520 | 40.4507956 | DE |
| 4 | -7.4 | -16.6666666667 | 44.4 | 44.87 | 36.15 | 22612 | 41.44644388 | DE |
| 12 | -13.94 | -27.3655280722 | 50.94 | 52.48 | 36.15 | 23641 | 45.77274937 | DE |
| 26 | -27.5 | -42.6356589147 | 64.5 | 64.9 | 36.15 | 26658 | 51.67977497 | DE |
| 52 | -36 | -49.3150684932 | 73 | 74.5 | 36.15 | 38376 | 63.91569519 | DE |
| 156 | -13.78 | -27.1366679795 | 50.78 | 75.76 | 36.15 | 270458 | 54.41771899 | DE |
| 260 | -20.12 | -35.2240896359 | 57.12 | 75.76 | 19.11 | 388717 | 42.49271679 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 40.43 | -1.8 | -4.26 | 42.09 | 42.09 | 39.97 | 43586 |
| 1720815960 | 42.229999 | 1.9 | 4.71 | 40.17 | 42.229999 | 40.17 | 44005 |
| 1720729560 | 40.33 | 0.37 | 0.93 | 39.79 | 40.54 | 39.63 | 19233 |
| 1720643220 | 39.96 | 0.73 | 1.86 | 39.15 | 40.08 | 38.83 | 23891 |
| 1720556760 | 39.229999 | -1.59 | -3.90 | 40.69 | 40.84 | 39 | 51883 |
| 1720470360 | 40.82 | -0.27 | -0.66 | 40.75 | 41.43 | 40.53 | 24637 |
| 1720211220 | 41.09 | 0.32 | 0.78 | 40.659999 | 41.34 | 40.619999 | 21676 |
| 1720124820 | 40.77 | -1.52 | -3.59 | 42.159999 | 42.159999 | 40.45 | 51172 |
| 1720038420 | 42.29 | 0.69 | 1.66 | 41.83 | 42.6 | 41.82 | 16630 |
| 1719952020 | 41.6 | -0.39 | -0.93 | 42.02 | 42.02 | 41.08 | 12979 |
| 1719865620 | 41.99 | 0.19 | 0.45 | 42.14 | 42.43 | 41.67 | 9482 |
| 1719606420 | 41.799999 | -0.44 | -1.04 | 42.2 | 42.479999 | 41.65 | 35883 |
| 1719520020 | 42.24 | -0.46 | -1.08 | 42.71 | 43.01 | 42.18 | 9607 |
| 1719433620 | 42.7 | -1.17 | -2.67 | 43.79 | 43.96 | 42.42 | 20439 |
| 1719347160 | 43.87 | -0.01 | -0.02 | 43.71 | 44.3 | 43.42 | 12739 |
| 1719260820 | 43.88 | 0.58 | 1.34 | 43.33 | 44.56 | 43.18 | 17928 |
| 1719001620 | 43.3 | -1.22 | -2.74 | 44.46 | 44.69 | 43.03 | 8902 |
| 1718915160 | 44.52 | 0.32 | 0.72 | 44.37 | 44.71 | 43.93 | 9471 |
| 1718828820 | 44.2 | -0.32 | -0.72 | 44.59 | 44.59 | 43.71 | 10150 |
| 1718742360 | 44.52 | 0.28 | 0.63 | 44.4 | 44.87 | 44.08 | 7942 |
| 1718656020 | 44.24 | 0.94 | 2.17 | 43.48 | 44.24 | 43 | 19476 |
| 1718396820 | 43.3 | -1.43 | -3.20 | 44.99 | 44.99 | 42.9 | 33925 |
| 1718310420 | 44.73 | -0.88 | -1.93 | 45.84 | 45.93 | 44.51 | 27797 |
| 1718224020 | 45.61 | -0.72 | -1.55 | 46.47 | 46.47 | 45.61 | 18810 |
| 1718137620 | 46.33 | -0.85 | -1.80 | 47.32 | 47.42 | 46.06 | 19869 |
| 1718051220 | 47.18 | 0.17 | 0.36 | 47.26 | 47.26 | 46.62 | 7004 |
| 1717792020 | 47.01 | -0.11 | -0.23 | 47.33 | 47.46 | 46.46 | 11345 |
| 1717705620 | 47.12 | -0.17 | -0.36 | 47.1 | 47.6 | 46.9 | 11012 |
| 1717619220 | 47.29 | -0.39 | -0.82 | 47.9 | 47.9 | 46.97 | 9814 |
| 1717532820 | 47.68 | -0.39 | -0.81 | 48.16 | 48.63 | 47.36 | 5948 |
| 1717446420 | 48.07 | -0.83 | -1.70 | 49 | 49.47 | 47.76 | 16309 |
| 1717187220 | 48.9 | 0.78 | 1.62 | 48.17 | 49.08 | 47.91 | 15623 |
| 1717100820 | 48.12 | 0.89 | 1.88 | 46.99 | 48.63 | 46.76 | 14843 |
| 1717014420 | 47.23 | -0.07 | -0.15 | 47.28 | 47.35 | 46.34 | 12798 |
| 1716928020 | 47.3 | -0.99 | -2.05 | 48.56 | 48.67 | 47.14 | 12623 |
| 1716841560 | 48.29 | 1.2 | 2.55 | 47.11 | 48.67 | 47.11 | 19435 |
| 1716582420 | 47.09 | -0.74 | -1.55 | 47.64 | 47.91 | 46.75 | 14393 |
| 1716496020 | 47.83 | -0.6 | -1.24 | 48.34 | 48.68 | 46.92 | 32263 |
| 1716409620 | 48.43 | -1.43 | -2.87 | 49.84 | 50.18 | 48.11 | 24954 |
| 1716323160 | 49.86 | -0.08 | -0.16 | 49.9 | 50.02 | 49.15 | 9396 |
| 1716236760 | 49.94 | -0.2 | -0.40 | 50.44 | 50.64 | 49.91 | 10329 |
| 1715977620 | 50.14 | 0.06 | 0.12 | 50.02 | 50.5 | 49.91 | 20240 |
| 1715891220 | 50.08 | 1.11 | 2.27 | 49.06 | 50.6 | 48.18 | 24160 |
| 1715804820 | 48.97 | -0.3 | -0.61 | 48.37 | 49.06 | 47.9 | 34223 |
| 1715718420 | 49.27 | 0.18 | 0.37 | 49.09 | 50.46 | 48.5 | 35118 |
| 1715631960 | 49.09 | 0.98 | 2.04 | 48.37 | 49.13 | 48.13 | 24221 |
| 1715372820 | 48.11 | 0.18 | 0.38 | 47.94 | 48.33 | 47.75 | 19060 |
| 1715286420 | 47.93 | 0.51 | 1.08 | 47.43 | 47.98 | 47.19 | 31378 |
| 1715200020 | 47.42 | -0.21 | -0.44 | 47.64 | 48 | 47.08 | 27408 |
| 1715113620 | 47.63 | -0.52 | -1.08 | 48.42 | 48.42 | 47.12 | 40962 |
| 1715027220 | 48.15 | 0.37 | 0.77 | 48.1 | 48.85 | 47.74 | 50179 |
| 1714768020 | 47.78 | 0.44 | 0.93 | 47.5 | 48.53 | 47.01 | 45634 |
| 1714681560 | 47.34 | -3.3 | -6.52 | 52.48 | 52.48 | 45.73 | 171105 |
| 1714508820 | 50.64 | -0.84 | -1.63 | 51.48 | 52.06 | 50.56 | 7857 |
| 1714422420 | 51.48 | 0.46 | 0.90 | 51.38 | 51.72 | 51.1 | 10104 |
| 1714163220 | 51.02 | 0.46 | 0.91 | 51.2 | 51.68 | 50.88 | 12008 |
| 1714076820 | 50.56 | -0.68 | -1.33 | 50.86 | 50.96 | 50.28 | 6220 |
| 1713990420 | 51.24 | 0.64 | 1.26 | 50.68 | 51.24 | 50.14 | 17642 |
| 1713903960 | 50.6 | -0.04 | -0.08 | 50.94 | 51.2 | 50.24 | 17081 |
| 1713817560 | 50.64 | 1.15 | 2.32 | 49.76 | 50.96 | 49.53 | 8121 |
| 1713558420 | 49.49 | -0.28 | -0.56 | 49.33 | 49.63 | 48.72 | 9240 |
| 1713472020 | 49.77 | 0.62 | 1.26 | 49.44 | 50.08 | 49.18 | 20069 |
| 1713385620 | 49.15 | 0.05 | 0.10 | 48.83 | 49.68 | 48.83 | 14480 |
| 1713299220 | 49.1 | -0.48 | -0.97 | 49.47 | 49.47 | 48.3 | 21280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
