News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -3.57142857143 | 56 | 56 | 53 | 1040479 | 53.56151312 | DE |
| 4 | 3.9 | 7.78443113772 | 50.1 | 56 | 50.1 | 1134821 | 53.19583535 | DE |
| 12 | 2.8 | 5.46875 | 51.2 | 56 | 49.6 | 1291721 | 52.26860024 | DE |
| 26 | -1 | -1.81818181818 | 55 | 56.4 | 46.9 | 1950508 | 51.50030836 | DE |
| 52 | 2.9 | 5.67514677104 | 51.1 | 57 | 44.15 | 1307908 | 50.94197582 | DE |
| 156 | -16.9 | -23.8363892807 | 70.9 | 90 | 44.15 | 927080 | 59.95437762 | DE |
| 260 | -35.3 | -39.529675252 | 89.3 | 99.3 | 44.15 | 905587 | 63.09164468 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 53.5 | 0.1 | 0.19 | 53.3 | 53.5 | 53 | 543135 |
| 1721838600 | 53.4 | -0.2 | -0.37 | 53.4 | 53.4 | 53.4 | 614943 |
| 1721752200 | 53.6 | 0.6 | 1.13 | 54 | 54 | 53.4 | 689223 |
| 1721665800 | 53 | -1 | -1.85 | 54.7 | 55.2 | 53 | 1364959 |
| 1721406600 | 54 | 0 | 0.00 | 56 | 56 | 53.5 | 1990134 |
| 1721320200 | 54 | 0 | 0.00 | 53.3 | 54.2 | 53.3 | 354761 |
| 1721233800 | 54 | -0.3 | -0.55 | 55 | 55 | 53.7 | 773591 |
| 1721147400 | 54.3 | 0.5 | 0.93 | 54.5 | 54.5 | 53.6 | 619906 |
| 1721061000 | 53.8 | 0.3 | 0.56 | 53.8 | 54 | 53.4 | 353546 |
| 1720801800 | 53.5 | -0.7 | -1.29 | 54.4 | 54.4 | 53.1 | 955271 |
| 1720715400 | 54.2 | 0.6 | 1.12 | 53.4 | 54.2 | 52.9 | 1140824 |
| 1720629000 | 53.6 | 0.6 | 1.13 | 52.5 | 54 | 52.5 | 448980 |
| 1720542600 | 53 | -0.3 | -0.56 | 53.3 | 54.1 | 52.6 | 662665 |
| 1720456200 | 53.3 | -0.1 | -0.19 | 53.9 | 54.8 | 53.1 | 1505997 |
| 1720197000 | 53.4 | 0.4 | 0.75 | 53.1 | 53.9 | 53 | 536855 |
| 1720110600 | 53 | 0 | 0.00 | 50.2 | 53.1 | 50.2 | 4076827 |
| 1720024200 | 53 | 1 | 1.92 | 51 | 53 | 51 | 2867207 |
| 1719937800 | 52 | 0 | 0.00 | 51.2 | 52.7 | 51.2 | 829734 |
| 1719851400 | 52 | 0.4 | 0.78 | 51.7 | 52 | 51.6 | 1671710 |
| 1719592200 | 51.6 | 0.6 | 1.18 | 50.1 | 51.8 | 50.1 | 696161 |
| 1719505800 | 51 | 0 | 0.00 | 50.1 | 51 | 50.1 | 696246 |
| 1719419400 | 51 | -0.1 | -0.20 | 51.3 | 51.3 | 50.8 | 629182 |
| 1719333000 | 51.1 | -0.8 | -1.54 | 51.4 | 51.4 | 50.6 | 874642 |
| 1719246600 | 51.9 | 1.2 | 2.37 | 50.8 | 52.2 | 50.6 | 2313035 |
| 1718987400 | 50.7 | -0.4 | -0.78 | 52 | 52 | 49.7 | 1253824 |
| 1718901000 | 51.1 | 0.7 | 1.39 | 50.2 | 51.3 | 50.2 | 1350272 |
| 1718814600 | 50.4 | -0.5 | -0.98 | 50.8 | 51.5 | 50.3 | 1462488 |
| 1718728200 | 50.9 | 0.2 | 0.39 | 50.5 | 51.2 | 49.6 | 2705883 |
| 1718641800 | 50.7 | -0.1 | -0.20 | 51 | 51.6 | 50.3 | 2357447 |
| 1718382600 | 50.8 | -1.3 | -2.50 | 51.3 | 52 | 50.4 | 3005089 |
| 1718296200 | 52.1 | -0.7 | -1.33 | 53 | 53.5 | 51.8 | 1133409 |
| 1718209800 | 52.8 | 0.8 | 1.54 | 51.3 | 53.4 | 51.3 | 2238214 |
| 1718123400 | 52 | -1.3 | -2.44 | 53.9 | 53.9 | 51.7 | 3301674 |
| 1718037000 | 53.3 | -0.3 | -0.56 | 52.9 | 53.4 | 52.9 | 525945 |
| 1717777800 | 53.6 | 0 | 0.00 | 53.3 | 53.9 | 53 | 985792 |
| 1717691400 | 53.6 | 0.2 | 0.37 | 53.5 | 53.9 | 53.1 | 1350027 |
| 1717605000 | 53.4 | -0.1 | -0.19 | 53.8 | 53.8 | 53.2 | 1639549 |
| 1717518600 | 53.5 | 1.2 | 2.29 | 53.1 | 53.6 | 53 | 1095638 |
| 1717432200 | 52.3 | 0.3 | 0.58 | 51.7 | 52.9 | 51.7 | 1150264 |
| 1717173000 | 52 | -0.1 | -0.19 | 53.6 | 53.6 | 51.7 | 1865092 |
| 1717086600 | 52.1 | 0.2 | 0.39 | 53.1 | 53.1 | 52.1 | 1239381 |
| 1717000200 | 51.9 | -1.4 | -2.63 | 53.3 | 53.3 | 51.9 | 1353424 |
| 1716913800 | 53.3 | 0.6 | 1.14 | 50.2 | 53.6 | 50.2 | 1765477 |
| 1716568200 | 52.7 | 1 | 1.93 | 51.6 | 52.8 | 51.6 | 978963 |
| 1716481800 | 51.7 | -0.1 | -0.19 | 51.9 | 51.9 | 51.4 | 1047946 |
| 1716395400 | 51.8 | 0.3 | 0.58 | 51.1 | 52 | 51.1 | 719530 |
| 1716309000 | 51.5 | 0.1 | 0.19 | 52.5 | 52.5 | 51 | 2508093 |
| 1716222600 | 51.4 | -0.4 | -0.77 | 52 | 52.2 | 51.4 | 797714 |
| 1715963400 | 51.8 | 0.4 | 0.78 | 51.5 | 52 | 50.5 | 1286541 |
| 1715877000 | 51.4 | -1.5 | -2.84 | 51.4 | 52 | 51.4 | 688031 |
| 1715790600 | 52.9 | 0.8 | 1.54 | 51.4 | 52.9 | 51.4 | 1347988 |
| 1715704200 | 52.1 | 0.2 | 0.39 | 50.2 | 52.2 | 50.2 | 1604645 |
| 1715617800 | 51.9 | 0.7 | 1.37 | 50.2 | 52 | 50.2 | 788590 |
| 1715358600 | 51.2 | -0.5 | -0.97 | 50.2 | 52.4 | 50.2 | 590846 |
| 1715272200 | 51.7 | 0.4 | 0.78 | 50.2 | 51.7 | 50.2 | 459408 |
| 1715185800 | 51.3 | -0.5 | -0.97 | 50.2 | 51.6 | 50.2 | 890180 |
| 1715099400 | 51.8 | 0.3 | 0.58 | 52 | 53 | 51.5 | 1640623 |
| 1714753800 | 51.5 | 0.5 | 0.98 | 51.2 | 51.7 | 50.8 | 582292 |
| 1714667400 | 51 | 0.5 | 0.99 | 51.1 | 51.1 | 50.3 | 2450688 |
| 1714581000 | 50.5 | 0.1 | 0.20 | 50.1 | 50.9 | 50 | 1381172 |
| 1714494600 | 50.4 | -1.7 | -3.26 | 52.4 | 52.4 | 50.3 | 949946 |
| 1714408200 | 52.1 | -0.3 | -0.57 | 52 | 52.7 | 52 | 703577 |
| 1714149000 | 52.4 | 0 | 0.00 | 52.5 | 53.3 | 52.4 | 2528250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
