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 | 0.78 | 1.68575751027 | 46.27 | 47.65 | 45.92 | 1633 | 47.01501776 | DE |
| 4 | 2.03 | 4.50910706353 | 45.02 | 47.65 | 44.56 | 3002 | 45.83813867 | DE |
| 12 | -5.91 | -11.1593655589 | 52.96 | 58.02 | 44.56 | 2844 | 48.41353464 | DE |
| 26 | -9.07 | -16.1617961511 | 56.12 | 58.02 | 39.5 | 3636 | 48.72023491 | DE |
| 52 | -5.75 | -10.8901515152 | 52.8 | 62 | 39.5 | 3221 | 52.11634954 | DE |
| 156 | -68.65 | -59.334485739 | 115.7 | 117.62 | 39.5 | 1434 | 53.14012314 | DE |
| 260 | -60.91 | -56.4190440904 | 107.96 | 117.62 | 39.5 | 1426 | 53.29533302 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 47.14 | -0.09 | -0.19 | 47.18 | 47.36 | 47.06 | 2420 |
| 1732742820 | 47.23 | 1.02 | 2.21 | 45.93 | 47.23 | 45.93 | 974 |
| 1732656420 | 46.21 | -1.44 | -3.02 | 47.34 | 47.43 | 45.92 | 1612 |
| 1732570020 | 47.65 | 0.55 | 1.17 | 47.22 | 47.65 | 47.14 | 941 |
| 1732310820 | 47.1 | 1.06 | 2.30 | 46.27 | 47.28 | 46.27 | 2216 |
| 1732224420 | 46.04 | 0.25 | 0.55 | 45.86 | 46.71 | 45.56 | 3113 |
| 1732138020 | 45.79 | 0.62 | 1.37 | 45.69 | 45.79 | 45.5 | 1453 |
| 1732051620 | 45.17 | -0.34 | -0.75 | 45.51 | 45.9 | 45.14 | 1751 |
| 1731965220 | 45.51 | -0.24 | -0.52 | 46.06 | 46.06 | 45.51 | 1060 |
| 1731705960 | 45.75 | -0.46 | -1.00 | 45.96 | 45.96 | 44.98 | 2115 |
| 1731619560 | 46.21 | 1.19 | 2.64 | 45.21 | 46.3 | 45.21 | 2801 |
| 1731533160 | 45.02 | -0.48 | -1.05 | 45.33 | 45.4 | 44.56 | 11915 |
| 1731446820 | 45.5 | -1.1 | -2.36 | 46.37 | 46.38 | 45.21 | 3874 |
| 1731360420 | 46.6 | 0.96 | 2.10 | 45.8 | 46.87 | 45.8 | 5079 |
| 1731101220 | 45.64 | -0.17 | -0.37 | 45.33 | 45.95 | 45.33 | 2570 |
| 1731014760 | 45.81 | 0.39 | 0.86 | 45.42 | 46.09 | 45.42 | 4483 |
| 1730928360 | 45.42 | -0.45 | -0.98 | 46.21 | 46.54 | 45.03 | 5916 |
| 1730841960 | 45.87 | -0.15 | -0.33 | 46.25 | 46.72 | 45.74 | 1225 |
| 1730755560 | 46.02 | 0.05 | 0.11 | 46.04 | 46.05 | 45.77 | 3184 |
| 1730496360 | 45.97 | 0.7 | 1.55 | 45.02 | 46.06 | 44.94 | 1341 |
| 1730409960 | 45.27 | -0.21 | -0.46 | 45.22 | 45.27 | 44.76 | 3773 |
| 1730323560 | 45.48 | -1.03 | -2.21 | 46.61 | 46.61 | 45 | 5752 |
| 1730237160 | 46.51 | -0.04 | -0.09 | 46.92 | 47.24 | 46.41 | 5271 |
| 1730150760 | 46.55 | 0.12 | 0.26 | 47.19 | 47.52 | 46.41 | 6931 |
| 1729888020 | 46.43 | -0.14 | -0.30 | 46.31 | 48.8 | 46.31 | 11051 |
| 1729801560 | 46.57 | -0.9 | -1.90 | 47.56 | 47.56 | 46.41 | 4705 |
| 1729715160 | 47.47 | -0.33 | -0.69 | 48.1 | 48.1 | 46.81 | 12771 |
| 1729628760 | 47.8 | -5.88 | -10.95 | 53.6 | 53.6 | 46.65 | 18267 |
| 1729542360 | 53.68 | -2.6 | -4.62 | 55.1 | 55.34 | 53.68 | 1440 |
| 1729283160 | 56.28 | 0.06 | 0.11 | 56.08 | 56.56 | 56.08 | 648 |
| 1729196760 | 56.22 | 1.38 | 2.52 | 54.64 | 56.4 | 54.64 | 434 |
| 1729110360 | 54.84 | -0.38 | -0.69 | 55.08 | 55.08 | 54.7 | 2311 |
| 1729023960 | 55.22 | -0.42 | -0.75 | 55.96 | 56.2 | 55.16 | 442 |
| 1728937620 | 55.64 | -0.96 | -1.70 | 56.2 | 56.2 | 55.52 | 3158 |
| 1728678360 | 56.6 | 1.7 | 3.10 | 54.88 | 57.16 | 54.88 | 3938 |
| 1728591960 | 54.9 | -1.04 | -1.86 | 55.88 | 55.88 | 54.84 | 4596 |
| 1728505560 | 55.94 | 0.06 | 0.11 | 56.5 | 56.56 | 55.64 | 1266 |
| 1728419160 | 55.88 | 0.54 | 0.98 | 55.14 | 56.06 | 54.98 | 897 |
| 1728332760 | 55.34 | 0.74 | 1.36 | 55.98 | 56 | 55.34 | 783 |
| 1728073560 | 54.6 | -1.02 | -1.83 | 55.62 | 55.82 | 54.6 | 707 |
| 1727987220 | 55.62 | -0.9 | -1.59 | 55.98 | 56.18 | 55.62 | 201 |
| 1727900820 | 56.52 | -0.06 | -0.11 | 56.9 | 57.58 | 56.44 | 1153 |
| 1727814420 | 56.58 | -0.52 | -0.91 | 57.46 | 57.46 | 56.5 | 424 |
| 1727728020 | 57.1 | -0.4 | -0.70 | 57.38 | 57.62 | 55.96 | 1222 |
| 1727468760 | 57.5 | 1.16 | 2.06 | 56.64 | 58.02 | 56.5 | 866 |
| 1727382360 | 56.34 | 2.8 | 5.23 | 54.74 | 56.54 | 54.74 | 1770 |
| 1727295960 | 53.54 | 0.32 | 0.60 | 53 | 54.46 | 53 | 1342 |
| 1727209560 | 53.22 | 0.54 | 1.03 | 53.02 | 53.38 | 52.9 | 355 |
| 1727123160 | 52.68 | 0.28 | 0.53 | 52.5 | 53.24 | 52.5 | 735 |
| 1726864020 | 52.4 | -1.42 | -2.64 | 54.2 | 54.2 | 52.4 | 2081 |
| 1726777560 | 53.82 | 0.96 | 1.82 | 53.66 | 54.66 | 53.64 | 1408 |
| 1726691220 | 52.86 | 0.02 | 0.04 | 52.34 | 52.86 | 52.06 | 1461 |
| 1726604760 | 52.84 | 0.34 | 0.65 | 52.76 | 53.32 | 52.76 | 583 |
| 1726518420 | 52.5 | 0.14 | 0.27 | 52.46 | 52.62 | 52.26 | 1236 |
| 1726259160 | 52.36 | 0.26 | 0.50 | 52.32 | 52.36 | 52.06 | 937 |
| 1726172760 | 52.1 | -0.4 | -0.76 | 52.78 | 52.78 | 52.1 | 1270 |
| 1726086360 | 52.5 | 0.04 | 0.08 | 52.52 | 52.6 | 52.2 | 1469 |
| 1725999960 | 52.46 | -0.54 | -1.02 | 53 | 53.86 | 52.46 | 1720 |
| 1725913620 | 53 | 0.38 | 0.72 | 52.64 | 53.24 | 52.64 | 779 |
| 1725654360 | 52.62 | -0.2 | -0.38 | 52.96 | 53.6 | 52.5 | 452 |
| 1725567960 | 52.82 | 1.64 | 3.20 | 51.6 | 53 | 51.6 | 1257 |
| 1725481560 | 51.18 | 0.28 | 0.55 | 50.28 | 51.38 | 49.98 | 1698 |
| 1725395160 | 50.9 | -0.12 | -0.24 | 50.96 | 51.28 | 50.74 | 1708 |
| 1725308760 | 51.02 | -0.74 | -1.43 | 51.86 | 52.02 | 50.68 | 1271 |
| 1725049560 | 51.76 | -0.66 | -1.26 | 51.58 | 52.08 | 51.58 | 1109 |
| 1724963160 | 52.42 | 0.2 | 0.38 | 51.62 | 52.5 | 51.26 | 2153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
