News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 3.42702169625 | 40.56 | 42.55 | 39.91 | 420985 | 40.80955811 | DE |
| 4 | 0.55 | 1.32850241546 | 41.4 | 42.96 | 39.4 | 618371 | 40.88435238 | DE |
| 12 | -3.14 | -6.96385007762 | 45.09 | 48.31 | 39.13 | 657193 | 43.01781434 | DE |
| 26 | -16.17 | -27.8217481074 | 58.12 | 58.76 | 39.13 | 695050 | 46.63155521 | DE |
| 52 | -16.37 | -28.0692729767 | 58.32 | 61.46 | 39.13 | 577700 | 49.82285594 | DE |
| 156 | -7.05 | -14.387755102 | 49 | 62.4 | 36.41 | 511132 | 49.13940099 | DE |
| 260 | -2.85 | -6.36160714286 | 44.8 | 62.4 | 29.74 | 493074 | 47.0221162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 41.29 | 0.05 | 0.12 | 41.12 | 41.54 | 40.67 | 541210 |
| 1721320200 | 41.24 | 0.5 | 1.23 | 40.9 | 41.51 | 40.76 | 391355 |
| 1721233800 | 40.74 | 0.37 | 0.92 | 40.25 | 40.89 | 40.19 | 388093 |
| 1721147400 | 40.37 | 0.17 | 0.42 | 40.1 | 40.39 | 39.91 | 450453 |
| 1721061000 | 40.2 | -0.59 | -1.45 | 40.56 | 40.66 | 40.07 | 333816 |
| 1720801800 | 40.79 | 0.1 | 0.25 | 40.88 | 41.06 | 40.1 | 488244 |
| 1720715400 | 40.69 | 0.69 | 1.72 | 40.15 | 41.12 | 40.15 | 529557 |
| 1720629000 | 40 | -0.04 | -0.10 | 40.19 | 40.83 | 40 | 415495 |
| 1720542600 | 40.04 | -0.26 | -0.65 | 40.08 | 40.51 | 39.82 | 413693 |
| 1720456200 | 40.3 | -0.75 | -1.83 | 40.8 | 41.38 | 40.3 | 438207 |
| 1720197000 | 41.05 | 0.03 | 0.07 | 41.15 | 41.37 | 40.77 | 239968 |
| 1720110600 | 41.02 | 0.01 | 0.02 | 40.98 | 41.36 | 40.6 | 381058 |
| 1720024200 | 41.01 | 0.91 | 2.27 | 40.35 | 41.43 | 40 | 539202 |
| 1719937800 | 40.1 | 0.04 | 0.10 | 39.8 | 40.27 | 39.4 | 698776 |
| 1719851400 | 40.06 | 0.65 | 1.65 | 40.51 | 40.85 | 39.63 | 969276 |
| 1719592200 | 39.41 | -0.91 | -2.26 | 40.47 | 40.62 | 39.41 | 1265544 |
| 1719505800 | 40.32 | -1.73 | -4.11 | 42 | 42 | 40.32 | 900485 |
| 1719419400 | 42.05 | -0.77 | -1.80 | 42.87 | 42.96 | 41.85 | 958528 |
| 1719333000 | 42.82 | 0.19 | 0.45 | 42.36 | 42.82 | 41.95 | 999496 |
| 1719246600 | 42.63 | 1.06 | 2.55 | 41.4 | 42.69 | 41.36 | 1024967 |
| 1718987400 | 41.57 | 0.29 | 0.70 | 41.22 | 41.59 | 41.07 | 1453941 |
| 1718901000 | 41.28 | 0.78 | 1.93 | 40.37 | 41.28 | 40.37 | 651093 |
| 1718814600 | 40.5 | -0.12 | -0.30 | 40.57 | 40.94 | 40.37 | 448103 |
| 1718728200 | 40.62 | 0.73 | 1.83 | 40.1 | 40.71 | 39.86 | 634875 |
| 1718641800 | 39.89 | -0.65 | -1.60 | 40.53 | 40.54 | 39.13 | 685343 |
| 1718382600 | 40.54 | -1.35 | -3.22 | 41.57 | 41.73 | 40.31 | 1045343 |
| 1718296200 | 41.89 | -1.69 | -3.88 | 43.51 | 43.54 | 41.39 | 929115 |
| 1718209800 | 43.58 | -0.12 | -0.27 | 43.77 | 44.08 | 42.63 | 873554 |
| 1718123400 | 43.7 | 0.3 | 0.69 | 43.53 | 44.14 | 43.48 | 1145920 |
| 1718037000 | 43.4 | -2.9 | -6.26 | 44.54 | 44.8 | 42.92 | 1240406 |
| 1717777800 | 46.3 | 0.08 | 0.17 | 46.37 | 46.68 | 45.84 | 718035 |
| 1717691400 | 46.22 | 2.08 | 4.71 | 44.39 | 46.53 | 44.39 | 891646 |
| 1717605000 | 44.14 | 0.27 | 0.62 | 44.18 | 44.6 | 43.88 | 662895 |
| 1717518600 | 43.87 | 0.45 | 1.04 | 43.38 | 44.05 | 42.56 | 762695 |
| 1717432200 | 43.42 | 0.37 | 0.86 | 43.42 | 44.12 | 43.16 | 734598 |
| 1717173000 | 43.05 | 1.05 | 2.50 | 42.17 | 43.45 | 42.09 | 1356245 |
| 1717086600 | 42 | -1.25 | -2.89 | 42.92 | 43.19 | 41.75 | 1188315 |
| 1717000200 | 43.25 | -1.95 | -4.31 | 45.06 | 45.1 | 43.08 | 955214 |
| 1716913800 | 45.2 | -0.39 | -0.86 | 45.72 | 46 | 44.94 | 482645 |
| 1716827400 | 45.59 | 0.73 | 1.63 | 44.79 | 45.83 | 44.56 | 382488 |
| 1716568200 | 44.86 | -0.7 | -1.54 | 45.31 | 45.42 | 44.86 | 517315 |
| 1716481800 | 45.56 | -1.06 | -2.27 | 46.57 | 46.57 | 45.56 | 462345 |
| 1716395400 | 46.62 | -0.04 | -0.09 | 46.76 | 46.94 | 46.32 | 510800 |
| 1716309000 | 46.66 | -0.34 | -0.72 | 46.85 | 46.96 | 46.17 | 477421 |
| 1716222600 | 47 | 0.2 | 0.43 | 46.87 | 47.4 | 46.66 | 293153 |
| 1715963400 | 46.8 | -0.5 | -1.06 | 47.2 | 47.32 | 46.64 | 559756 |
| 1715877000 | 47.3 | -0.49 | -1.03 | 47.88 | 48.16 | 47.3 | 506781 |
| 1715790600 | 47.79 | -0.04 | -0.08 | 47.88 | 48.31 | 47.69 | 481386 |
| 1715704200 | 47.83 | -0.12 | -0.25 | 47.75 | 48.15 | 47.36 | 425476 |
| 1715617800 | 47.95 | 0.81 | 1.72 | 47 | 47.95 | 47 | 494961 |
| 1715358600 | 47.14 | 0.68 | 1.46 | 46.63 | 47.31 | 46.5 | 427490 |
| 1715272200 | 46.46 | -0.02 | -0.04 | 46.49 | 46.7 | 46.35 | 213282 |
| 1715185800 | 46.48 | 0.21 | 0.45 | 46.4 | 47.1 | 46.25 | 349896 |
| 1715099400 | 46.27 | 0.77 | 1.69 | 45.71 | 46.35 | 45.7 | 354807 |
| 1715013000 | 45.5 | -0.06 | -0.13 | 45.56 | 45.61 | 44.94 | 436741 |
| 1714753800 | 45.56 | 1.34 | 3.03 | 44.5 | 45.93 | 44.4 | 498350 |
| 1714667400 | 44.22 | -0.24 | -0.54 | 44.64 | 44.88 | 44.16 | 859998 |
| 1714494600 | 44.46 | -0.81 | -1.79 | 45.2 | 45.46 | 43.53 | 983807 |
| 1714408200 | 45.27 | 0.32 | 0.71 | 45.09 | 45.65 | 45.02 | 310758 |
| 1714149000 | 44.95 | -0.07 | -0.16 | 45.4 | 45.57 | 44.77 | 383264 |
| 1714062600 | 45.02 | -0.63 | -1.38 | 45.46 | 45.46 | 44.9 | 573554 |
| 1713976200 | 45.65 | 0.2 | 0.44 | 45.57 | 45.96 | 45.42 | 456240 |
| 1713889800 | 45.45 | 0.56 | 1.25 | 45 | 45.54 | 44.72 | 449291 |
| 1713803400 | 44.89 | 1.18 | 2.70 | 44.23 | 45.89 | 44.23 | 861017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
