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 | -1.2 | -2.48962655602 | 48.2 | 50 | 45.1 | 272724 | 47.15905236 | DE |
| 4 | -18.8 | -28.5714285714 | 65.8 | 67.6 | 45.1 | 262757 | 52.20183433 | DE |
| 12 | -50 | -51.5463917526 | 97 | 97 | 45.1 | 283273 | 66.56115735 | DE |
| 26 | -61.5 | -56.6820276498 | 108.5 | 118.25 | 45.1 | 243359 | 84.52058867 | DE |
| 52 | -64.5 | -57.8475336323 | 111.5 | 122 | 45.1 | 185582 | 92.00136109 | DE |
| 156 | -58.5 | -55.4502369668 | 105.5 | 122 | 45.1 | 172857 | 87.8126398 | DE |
| 260 | -14.4 | -23.4527687296 | 61.4 | 138.5 | 45.1 | 222395 | 85.40641728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 47 | 1.1 | 2.40 | 45.6 | 48.7 | 45.5 | 236064 |
| 1744821000 | 45.9 | -0.3 | -0.65 | 45.5 | 46.9 | 45.1 | 94244 |
| 1744734600 | 46.2 | 0 | 0.00 | 45.5 | 47.9 | 45.5 | 138666 |
| 1744648200 | 46.2 | -1.3 | -2.74 | 48 | 48 | 45.4 | 102975 |
| 1744389000 | 47.5 | 0 | 0.00 | 48 | 49.1 | 47.5 | 623727 |
| 1744302600 | 47.5 | 0.5 | 1.06 | 48.2 | 50 | 47.5 | 404010 |
| 1744216200 | 47 | -0.5 | -1.05 | 47 | 47 | 45.6 | 245662 |
| 1744129800 | 47.5 | 0 | 0.00 | 47 | 48.2 | 47 | 645241 |
| 1744043400 | 47.5 | -4.3 | -8.30 | 53 | 53 | 47 | 426062 |
| 1743784200 | 51.8 | -1.8 | -3.36 | 54.2 | 54.2 | 50.4 | 358452 |
| 1743697800 | 53.6 | 0.8 | 1.52 | 53.4 | 53.6 | 51.2 | 164890 |
| 1743611400 | 52.8 | -1.6 | -2.94 | 54.4 | 55 | 52.8 | 178739 |
| 1743525000 | 54.4 | -2.8 | -4.90 | 56 | 57.4 | 50.8 | 651328 |
| 1743438600 | 57.2 | -4.8 | -7.74 | 61 | 61.6 | 57.2 | 382056 |
| 1743183000 | 62 | 0.3 | 0.49 | 61 | 62.2 | 60.6 | 221239 |
| 1743096600 | 61.7 | -2.1 | -3.29 | 62.4 | 62.4 | 61.7 | 65418 |
| 1743010200 | 63.8 | -0.1 | -0.16 | 63.8 | 64 | 62.4 | 94056 |
| 1742923800 | 63.9 | 0.2 | 0.31 | 63.9 | 63.9 | 63.9 | 11230 |
| 1742837400 | 63.7 | -2.7 | -4.07 | 66 | 66 | 63.7 | 147571 |
| 1742578200 | 66.4 | -1.2 | -1.78 | 66 | 66.8 | 66 | 75764 |
| 1742491800 | 67.6 | 1.6 | 2.42 | 65.8 | 67.6 | 65 | 223818 |
| 1742405400 | 66 | 2 | 3.13 | 64.599999 | 66 | 64 | 414925 |
| 1742319000 | 64 | 1.4 | 2.24 | 64.8 | 65 | 63.6 | 259402 |
| 1742232600 | 62.6 | -2.4 | -3.69 | 64 | 64.8 | 61.2 | 264001 |
| 1741973400 | 65 | 1 | 1.56 | 64 | 65 | 63 | 349145 |
| 1741887000 | 64 | 1 | 1.59 | 62.4 | 64 | 62 | 102141 |
| 1741800600 | 63 | 0 | 0.00 | 62.6 | 63.8 | 62.4 | 267159 |
| 1741714200 | 63 | -1.2 | -1.87 | 63 | 63 | 62.6 | 223131 |
| 1741627800 | 64.2 | 0 | 0.00 | 63.4 | 64.2 | 62.8 | 269803 |
| 1741368600 | 64.2 | -2.8 | -4.18 | 65 | 65 | 63.2 | 340070 |
| 1741282200 | 67 | 2.4 | 3.72 | 65 | 67 | 64 | 176671 |
| 1741195800 | 64.599999 | -1 | -1.52 | 65 | 68 | 64.4 | 539572 |
| 1741109400 | 65.599999 | -2.4 | -3.53 | 68 | 68 | 65.2 | 100704 |
| 1741023000 | 68 | 3.6 | 5.59 | 65.599999 | 68.6 | 65 | 343985 |
| 1740763800 | 64.4 | -0.2 | -0.31 | 64 | 65 | 63.8 | 352341 |
| 1740677400 | 64.599999 | -0.8 | -1.22 | 64.599999 | 66 | 64.4 | 107586 |
| 1740591000 | 65.4 | -1.7 | -2.53 | 66.599999 | 66.599999 | 64.4 | 290352 |
| 1740504600 | 67.099999 | -2.2 | -3.17 | 68 | 71.8 | 67 | 230061 |
| 1740418200 | 69.3 | 2.1 | 3.12 | 67.2 | 71 | 67.2 | 520549 |
| 1740159000 | 67.2 | -10.6 | -13.62 | 70 | 71 | 67 | 1289238 |
| 1740072600 | 77.8 | -1.2 | -1.52 | 79 | 79.2 | 77.8 | 346227 |
| 1739986200 | 79 | -1.8 | -2.23 | 80 | 80 | 79 | 73180 |
| 1739899800 | 80.8 | 0.2 | 0.25 | 79 | 80.8 | 79 | 305187 |
| 1739813400 | 80.6 | 0.2 | 0.25 | 80 | 80.8 | 79.2 | 74157 |
| 1739554200 | 80.4 | 0.4 | 0.50 | 80 | 81.6 | 79 | 161305 |
| 1739467800 | 80 | 0 | 0.00 | 79.8 | 80 | 79 | 159836 |
| 1739381400 | 80 | 0.4 | 0.50 | 80 | 80.2 | 79 | 228874 |
| 1739295000 | 79.6 | -0.4 | -0.50 | 80.2 | 80.2 | 79 | 84902 |
| 1739208600 | 80 | 1 | 1.27 | 79 | 80 | 77.6 | 351833 |
| 1738949400 | 79 | -1.6 | -1.99 | 80 | 80.2 | 79 | 183734 |
| 1738863000 | 80.6 | 0.2 | 0.25 | 78.4 | 82.6 | 77.2 | 225002 |
| 1738776600 | 80.4 | 1.4 | 1.77 | 78.4 | 81.4 | 78.4 | 194415 |
| 1738690200 | 79 | -2.4 | -2.95 | 79 | 80.8 | 78.8 | 253720 |
| 1738603800 | 81.4 | -1.1 | -1.33 | 81 | 81.4 | 76.6 | 419817 |
| 1738344600 | 82.5 | 1.5 | 1.85 | 80.8 | 82.5 | 78.8 | 287037 |
| 1738258200 | 81 | -1.6 | -1.94 | 81.6 | 83 | 81 | 132906 |
| 1738171800 | 82.6 | -9.4 | -10.22 | 90 | 90 | 80 | 1451225 |
| 1738085400 | 92 | -1.2 | -1.29 | 92.6 | 92.6 | 91.4 | 57096 |
| 1737999000 | 93.2 | -1.9 | -2.00 | 94 | 94 | 92 | 116442 |
| 1737739800 | 95.1 | -0.8 | -0.83 | 95 | 96 | 94.4 | 107711 |
| 1737653400 | 95.9 | -1.1 | -1.13 | 97 | 97 | 95 | 85786 |
| 1737567000 | 97 | -0.9 | -0.92 | 97 | 97.8 | 96.2 | 87563 |
| 1737480600 | 97.9 | -1.3 | -1.31 | 98.4 | 98.6 | 97.2 | 49210 |
| 1737394200 | 99.2 | -2.3 | -2.27 | 98.4 | 99.2 | 97.2 | 213310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
