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 | -0.24 | -0.395256916996 | 60.72 | 62.7 | 59.85 | 850 | 61.01912429 | DE |
| 4 | 7.56 | 14.2857142857 | 52.92 | 62.7 | 52.08 | 2506 | 59.09676239 | DE |
| 12 | 22.8 | 60.5095541401 | 37.68 | 62.7 | 37.545 | 1863 | 52.64584454 | DE |
| 26 | 15.245 | 33.7017795954 | 45.235 | 62.7 | 33.915 | 1495 | 47.75889552 | DE |
| 52 | 27.515 | 83.4673138177 | 32.965 | 62.7 | 32.965 | 1957 | 43.01794832 | DE |
| 156 | 27.03 | 80.8071748879 | 33.45 | 62.7 | 27.225 | 1844 | 38.58556885 | DE |
| 260 | 26.98 | 80.5373134328 | 33.5 | 62.7 | 27.225 | 1573 | 38.0887316 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 60.62 | 0.72 | 1.20 | 60.25 | 60.68 | 60.25 | 1032 |
| 1732829220 | 59.9 | -0.25 | -0.42 | 60.66 | 60.66 | 59.85 | 60 |
| 1732742820 | 60.15 | -1.28 | -2.08 | 61.06 | 61.35 | 60.11 | 382 |
| 1732656420 | 61.43 | -0.06 | -0.10 | 61.44 | 62.7 | 60.99 | 955 |
| 1732570020 | 61.49 | 0.95 | 1.57 | 60.65 | 61.8 | 60.51 | 1445 |
| 1732310820 | 60.54 | -0.62 | -1.01 | 60.72 | 60.88 | 60.4 | 1406 |
| 1732224420 | 61.16 | -0.22 | -0.36 | 59.95 | 62 | 59.95 | 1832 |
| 1732138020 | 61.38 | 0.1 | 0.16 | 61.51 | 61.81 | 58.51 | 1927 |
| 1732051620 | 61.28 | 1.58 | 2.65 | 59.9 | 61.49 | 58.12 | 3824 |
| 1731965220 | 59.7 | -1.03 | -1.70 | 60.71 | 60.78 | 59.25 | 3045 |
| 1731705960 | 60.73 | -1.19 | -1.92 | 61.29 | 61.96 | 60.73 | 1125 |
| 1731619560 | 61.92 | 0.64 | 1.04 | 61.38 | 62.56 | 60.98 | 891 |
| 1731533160 | 61.28 | 1.45 | 2.42 | 60.17 | 61.66 | 60.09 | 2537 |
| 1731446820 | 59.83 | 0.51 | 0.86 | 59.92 | 60.34 | 58.8 | 8691 |
| 1731360420 | 59.32 | 2.22 | 3.89 | 57.31 | 59.77 | 56.94 | 1744 |
| 1731101220 | 57.1 | 0.69 | 1.22 | 56.33 | 57.25 | 55.85 | 1443 |
| 1731014760 | 56.41 | -1.74 | -2.99 | 57.46 | 58.08 | 56.23 | 3087 |
| 1730928360 | 58.15 | 4.89 | 9.18 | 54.87 | 58.2 | 54.81 | 12157 |
| 1730841960 | 53.26 | 0.66 | 1.25 | 52.26 | 53.44 | 52.08 | 1206 |
| 1730755560 | 52.6 | -1.54 | -2.84 | 53.38 | 53.83 | 52.6 | 1164 |
| 1730496360 | 54.14 | 1.6 | 3.05 | 52.92 | 54.38 | 52.72 | 1190 |
| 1730409960 | 52.54 | -1.26 | -2.34 | 53.54 | 53.98 | 52.54 | 1401 |
| 1730323560 | 53.8 | 0.89 | 1.68 | 52.77 | 54.23 | 52.7 | 1171 |
| 1730237160 | 52.91 | 1.18 | 2.28 | 51.46 | 53 | 50.92 | 2471 |
| 1730150760 | 51.73 | 1.83 | 3.67 | 50.48 | 52.22 | 50.41 | 1452 |
| 1729888020 | 49.9 | -0.84 | -1.66 | 50.42 | 50.81 | 49.885 | 1285 |
| 1729801560 | 50.74 | 0.2 | 0.40 | 50.66 | 51.36 | 50.46 | 1098 |
| 1729715160 | 50.54 | 0.1 | 0.20 | 50.67 | 51 | 50.36 | 1340 |
| 1729628760 | 50.44 | -0.2 | -0.39 | 50.78 | 50.88 | 50.18 | 1879 |
| 1729542360 | 50.64 | -0.75 | -1.46 | 50.4 | 50.9 | 50.28 | 2698 |
| 1729283160 | 51.39 | 0.45 | 0.88 | 50.86 | 51.66 | 50.72 | 876 |
| 1729196760 | 50.94 | -1.01 | -1.94 | 51.66 | 51.71 | 50.94 | 3697 |
| 1729110360 | 51.95 | 3.47 | 7.16 | 47.98 | 51.95 | 47.98 | 3722 |
| 1729023960 | 48.48 | -0.38 | -0.78 | 48.895 | 49.715 | 48.28 | 5117 |
| 1728937620 | 48.86 | 2.22 | 4.76 | 46.745 | 48.86 | 46.735 | 2158 |
| 1728678360 | 46.64 | 1.12 | 2.46 | 45.85 | 46.64 | 45.195 | 1346 |
| 1728591960 | 45.52 | -1.56 | -3.31 | 46.25 | 46.605 | 44.09 | 2818 |
| 1728505560 | 47.08 | 0.77 | 1.65 | 45.955 | 47.17 | 45.945 | 556 |
| 1728419160 | 46.315 | 1.45 | 3.22 | 44.84 | 46.585 | 44.715 | 2047 |
| 1728332760 | 44.87 | 0.24 | 0.55 | 44.635 | 44.875 | 44.5 | 529 |
| 1728073560 | 44.625 | 1.71 | 3.97 | 43.5 | 45.01 | 43.195 | 659 |
| 1727987220 | 42.92 | -1.05 | -2.39 | 43.755 | 43.755 | 42.92 | 712 |
| 1727900820 | 43.97 | -0.69 | -1.53 | 44.625 | 44.92 | 43.755 | 887 |
| 1727814420 | 44.655 | -0.87 | -1.91 | 45.385 | 45.62 | 44.655 | 1001 |
| 1727728020 | 45.525 | -0.55 | -1.18 | 45.815 | 46.145 | 45.215 | 2156 |
| 1727468760 | 46.07 | -0.22 | -0.48 | 46.105 | 46.815 | 45.985 | 2942 |
| 1727382360 | 46.29 | 2.46 | 5.61 | 44.035 | 46.32 | 43.895 | 4960 |
| 1727295960 | 43.83 | 1.48 | 3.48 | 42.485 | 43.83 | 42.485 | 280 |
| 1727209560 | 42.354999 | -0.14 | -0.33 | 42.185 | 42.354999 | 42.185 | 6 |
| 1727123160 | 42.494999 | 0.29 | 0.70 | 41.985 | 42.505 | 41.985 | 596 |
| 1726864020 | 42.2 | -0.11 | -0.25 | 42.2 | 42.2 | 42.2 | 65 |
| 1726777560 | 42.305 | -0.12 | -0.27 | 42.5 | 43.035 | 42.27 | 1924 |
| 1726691220 | 42.42 | -0 | -0.01 | 41.905 | 42.79 | 41.725 | 392 |
| 1726604760 | 42.424999 | 1.63 | 3.98 | 40.845 | 42.424999 | 40.58 | 769 |
| 1726518420 | 40.799999 | -0.1 | -0.24 | 40.815 | 41.07 | 40.555 | 1306 |
| 1726259160 | 40.9 | 0.5 | 1.24 | 40.065 | 41.104999 | 39.885 | 1180 |
| 1726172760 | 40.4 | 0.51 | 1.28 | 40.405 | 41.549999 | 39.5 | 2023 |
| 1726086360 | 39.89 | 0.66 | 1.68 | 39.58 | 40.025 | 39.385 | 279 |
| 1725999960 | 39.229999 | -0.53 | -1.32 | 39.52 | 39.61 | 39.225 | 425 |
| 1725913620 | 39.755 | 1.82 | 4.78 | 37.835 | 39.755 | 37.815 | 939 |
| 1725654360 | 37.94 | -0.02 | -0.04 | 37.68 | 38.5 | 37.545 | 500 |
| 1725567960 | 37.955 | -0.33 | -0.85 | 38 | 39.315 | 37.955 | 688 |
| 1725481560 | 38.28 | -0.19 | -0.48 | 38.025 | 38.465 | 38.025 | 431 |
| 1725395160 | 38.465 | 0.12 | 0.30 | 38.58 | 38.65 | 38.01 | 324 |
| 1725308760 | 38.35 | 0.3 | 0.78 | 38.325 | 38.585 | 38.205 | 534 |
| 1725049560 | 38.055 | 0.6 | 1.60 | 37.415 | 38.35 | 37.415 | 705 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
