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 | 4.17 | 7.22202978871 | 57.74 | 63.5 | 57.29 | 1037 | 60.04418291 | DE |
| 4 | 4.03 | 6.96268140981 | 57.88 | 63.99 | 54.4 | 1619 | 59.48876137 | DE |
| 12 | 8.82 | 16.6132981729 | 53.09 | 64.989999 | 50.5 | 1611 | 57.27840293 | DE |
| 26 | 26.07 | 72.7399553571 | 35.84 | 64.989999 | 32.2 | 1689 | 49.32296101 | DE |
| 52 | 24.56 | 65.7563587684 | 37.35 | 64.989999 | 28.6 | 2128 | 42.61923718 | DE |
| 156 | -52.69 | -45.9773123909 | 114.6 | 120 | 21.85 | 1986 | 40.58177384 | DE |
| 260 | -52.69 | -45.9773123909 | 114.6 | 120 | 21.85 | 1986 | 40.58177384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 62 | 0.51 | 0.83 | 62 | 63.5 | 61.6 | 940 |
| 1737667620 | 61.49 | -0.11 | -0.18 | 61.99 | 62.51 | 61.04 | 1064 |
| 1737581220 | 61.6 | 3.09 | 5.28 | 60.14 | 61.6 | 60.14 | 1099 |
| 1737494820 | 58.51 | -0.99 | -1.66 | 58.51 | 58.51 | 58.51 | 20 |
| 1737408420 | 59.5 | 1.56 | 2.69 | 58.78 | 59.5 | 58.09 | 1984 |
| 1737149220 | 57.94 | -0.26 | -0.45 | 57.74 | 58.3 | 57.29 | 1016 |
| 1737062820 | 58.2 | 0.79 | 1.38 | 57.41 | 58.21 | 57.28 | 677 |
| 1736976420 | 57.41 | -0.6 | -1.03 | 56.89 | 57.41 | 56.05 | 563 |
| 1736890020 | 58.01 | -4.39 | -7.04 | 58.76 | 58.8 | 57.67 | 2748 |
| 1736803620 | 62.4 | -0.89 | -1.41 | 62.94 | 63.99 | 62.33 | 4057 |
| 1736544420 | 63.29 | 3.81 | 6.41 | 63.28 | 63.68 | 62.99 | 635 |
| 1736458020 | 59.48 | -1.75 | -2.86 | 60.03 | 60.13 | 58.89 | 1767 |
| 1736371620 | 61.23 | 2.48 | 4.22 | 61.09 | 62.12 | 60.3 | 4746 |
| 1736285220 | 58.75 | 0.45 | 0.77 | 59.16 | 59.99 | 58.75 | 2134 |
| 1736198820 | 58.3 | 1.7 | 3.00 | 57.39 | 58.79 | 57.01 | 1825 |
| 1735939620 | 56.6 | 0.32 | 0.57 | 56.04 | 56.6 | 56 | 543 |
| 1735853220 | 56.28 | 1.18 | 2.14 | 55.24 | 56.77 | 55.24 | 1425 |
| 1735594020 | 55.1 | -2.34 | -4.07 | 54.8 | 55.6 | 54.4 | 1518 |
| 1735334820 | 57.44 | 1.9 | 3.42 | 57.88 | 57.92 | 56.75 | 1316 |
| 1734989220 | 55.54 | 2.37 | 4.46 | 55.48 | 56.2 | 54.65 | 2154 |
| 1734730020 | 53.17 | -0.36 | -0.67 | 53.01 | 53.44 | 52.53 | 1197 |
| 1734643620 | 53.53 | -0.35 | -0.65 | 53.29 | 53.76 | 53.01 | 710 |
| 1734557220 | 53.88 | -0.47 | -0.86 | 54.76 | 55.09 | 53.18 | 1417 |
| 1734470820 | 54.35 | -4.16 | -7.11 | 53.91 | 54.35 | 52.94 | 2682 |
| 1734384420 | 58.51 | 0.84 | 1.46 | 58.67 | 59.41 | 58.4 | 2493 |
| 1734125220 | 57.67 | 3.3 | 6.07 | 57.81 | 58.6 | 57.63 | 1632 |
| 1734038820 | 54.37 | 0.04 | 0.07 | 54.97 | 55.77 | 54.37 | 990 |
| 1733952420 | 54.33 | 1.77 | 3.37 | 53.2 | 54.33 | 52.14 | 1188 |
| 1733866020 | 52.56 | -0.25 | -0.47 | 52.97 | 53.53 | 52.56 | 404 |
| 1733779620 | 52.81 | -2.73 | -4.92 | 53.23 | 53.23 | 52.46 | 910 |
| 1733520420 | 55.54 | -1.31 | -2.30 | 56.44 | 56.44 | 54.76 | 1179 |
| 1733434020 | 56.85 | 1.31 | 2.36 | 57.4 | 58.27 | 56.85 | 790 |
| 1733347620 | 55.54 | -1.02 | -1.80 | 55.3 | 56.27 | 55.12 | 970 |
| 1733261220 | 56.56 | 1.79 | 3.27 | 55.55 | 56.62 | 55.55 | 707 |
| 1733174820 | 54.77 | 3.12 | 6.04 | 54.2 | 54.77 | 53.53 | 4535 |
| 1732915620 | 51.65 | 1.15 | 2.28 | 51.7 | 52.38 | 51.59 | 164 |
| 1732829220 | 50.5 | -2.04 | -3.88 | 51 | 51.18 | 50.5 | 2161 |
| 1732742820 | 52.54 | -2.47 | -4.49 | 53.72 | 53.72 | 52.54 | 2008 |
| 1732656420 | 55.01 | -1.78 | -3.13 | 55.07 | 55.47 | 54.25 | 503 |
| 1732570020 | 56.79 | -2.09 | -3.55 | 57.85 | 57.85 | 56.18 | 561 |
| 1732310820 | 58.88 | 2.08 | 3.66 | 58.78 | 59.08 | 58.22 | 904 |
| 1732224420 | 56.8 | -1.07 | -1.85 | 57.12 | 58.14 | 56.27 | 650 |
| 1732138020 | 57.87 | 0.15 | 0.26 | 57.45 | 58.29 | 57.4 | 1093 |
| 1732051620 | 57.72 | 1.58 | 2.81 | 58.12 | 58.29 | 57.03 | 799 |
| 1731965220 | 56.14 | 1.45 | 2.65 | 55.56 | 56.56 | 55.34 | 1262 |
| 1731705960 | 54.69 | -0.84 | -1.51 | 55.98 | 56.04 | 54.01 | 893 |
| 1731619560 | 55.53 | -2.3 | -3.98 | 55.77 | 56.34 | 55.02 | 1677 |
| 1731533160 | 57.83 | -0.18 | -0.31 | 58 | 58 | 57 | 550 |
| 1731446820 | 58.01 | -2.23 | -3.70 | 59 | 59 | 58.01 | 2598 |
| 1731360420 | 60.24 | 2 | 3.43 | 58.78 | 60.24 | 58.5 | 3183 |
| 1731101220 | 58.24 | -1.26 | -2.12 | 58.93 | 58.93 | 57.88 | 2429 |
| 1731014760 | 59.5 | 0.6 | 1.02 | 58.53 | 59.78 | 58.49 | 2204 |
| 1730928360 | 58.9 | 2.9 | 5.18 | 59.01 | 64.989999 | 58.14 | 6147 |
| 1730841960 | 56 | 3.11 | 5.88 | 52.9 | 57 | 52.73 | 3540 |
| 1730755560 | 52.89 | -0.6 | -1.12 | 53.29 | 53.49 | 52.7 | 1197 |
| 1730496360 | 53.49 | -0.08 | -0.15 | 53.09 | 53.49 | 52.49 | 1007 |
| 1730409960 | 53.57 | -1.58 | -2.86 | 55.25 | 55.25 | 53.25 | 1969 |
| 1730323560 | 55.15 | 5.25 | 10.52 | 52.5 | 55.88 | 52.5 | 5095 |
| 1730237160 | 49.9 | 0.32 | 0.66 | 50.65 | 50.86 | 49.315 | 1614 |
| 1730150760 | 49.575 | 1.83 | 3.82 | 49.855 | 49.855 | 48.81 | 809 |
| 1729888020 | 47.75 | -1.99 | -3.99 | 47.98 | 48.195 | 47.505 | 1041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
