News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.875 | 48 | 50.45 | 46.68 | 1527637 | 48.10936322 | DE |
| 4 | -3 | -5.9880239521 | 50.1 | 52.35 | 46.62 | 1876788 | 48.90173282 | DE |
| 12 | 1.1 | 2.39130434783 | 46 | 67.6 | 46 | 2609784 | 53.64567075 | DE |
| 26 | -4.32 | -8.40140023337 | 51.42 | 71.8 | 46 | 2523008 | 53.90698448 | DE |
| 52 | -30.42 | -39.2414860681 | 77.52 | 78.6 | 43.2 | 2369118 | 56.05690642 | DE |
| 156 | -381.9 | -89.020979021 | 429 | 527.5 | 43.2 | 3118210 | 168.12777804 | DE |
| 260 | -1.9 | -3.87755102041 | 49 | 724 | 41.1 | 3314742 | 232.58678534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 47.16 | -1.82 | -3.72 | 49 | 49.96 | 47.02 | 2009971 |
| 1726763400 | 48.98 | 0.48 | 0.99 | 50 | 50.45 | 48.82 | 1438634 |
| 1726677000 | 48.5 | -0.2 | -0.41 | 48.58 | 49.38 | 48.02 | 683518 |
| 1726590600 | 48.7 | 0.8 | 1.67 | 48.7 | 49.2 | 48.06 | 1403372 |
| 1726504200 | 47.9 | -1.54 | -3.11 | 48 | 49.44 | 47.22 | 2102688 |
| 1726245000 | 49.44 | 1.94 | 4.08 | 49.5 | 49.64 | 47.98 | 1086114 |
| 1726158600 | 47.5 | -0.46 | -0.96 | 47.16 | 49.32 | 47.16 | 2471491 |
| 1726072200 | 47.96 | 0.12 | 0.25 | 47.66 | 49.7 | 47.66 | 2383577 |
| 1725985800 | 47.84 | -1.24 | -2.53 | 48.9 | 49.5 | 46.62 | 2463255 |
| 1725899400 | 49.08 | -1.12 | -2.23 | 50.5 | 50.65 | 48.52 | 1057846 |
| 1725640200 | 50.2 | 0.1 | 0.20 | 49.94 | 50.75 | 49.1 | 1213551 |
| 1725553800 | 50.1 | 0.18 | 0.36 | 51 | 51 | 49.58 | 1302919 |
| 1725467400 | 49.92 | 1 | 2.04 | 48.84 | 50.95 | 48.18 | 1569718 |
| 1725381000 | 48.92 | -0.7 | -1.41 | 50.1 | 50.95 | 48.86 | 707691 |
| 1725294600 | 49.62 | -0.3 | -0.60 | 51 | 51 | 48.9 | 1862886 |
| 1725035400 | 49.92 | 0.42 | 0.85 | 50 | 50.75 | 48.88 | 1776490 |
| 1724949000 | 49.5 | 0.38 | 0.77 | 49.5 | 51 | 49.16 | 1491485 |
| 1724862600 | 49.12 | -1.43 | -2.83 | 52.35 | 52.35 | 48.98 | 6583693 |
| 1724776200 | 50.55 | 0 | 0.00 | 50.1 | 52.3 | 50.1 | 2050072 |
| 1724430600 | 50.55 | -0.05 | -0.10 | 51.25 | 51.7 | 50.3 | 1488731 |
| 1724344200 | 50.6 | -1.35 | -2.60 | 51 | 52.55 | 49.52 | 2585717 |
| 1724257800 | 51.95 | 0.8 | 1.56 | 50.5 | 52.85 | 50.5 | 2170295 |
| 1724171400 | 51.15 | -0.65 | -1.25 | 53 | 53 | 50.6 | 2230984 |
| 1724085000 | 51.8 | 0.2 | 0.39 | 53.2 | 53.2 | 51.45 | 1512380 |
| 1723825800 | 51.6 | -2.85 | -5.23 | 55.05 | 55.05 | 51.6 | 3185159 |
| 1723739400 | 54.45 | -3.7 | -6.36 | 59 | 59 | 53.95 | 6676855 |
| 1723653000 | 58.15 | -0.85 | -1.44 | 58.25 | 59.6 | 56.55 | 2864873 |
| 1723566600 | 59 | 5.8 | 10.90 | 54 | 59.75 | 54 | 6616439 |
| 1723480200 | 53.2 | 1.45 | 2.80 | 52.5 | 54 | 51.7 | 1989063 |
| 1723221000 | 51.75 | 0.85 | 1.67 | 51.4 | 52.2 | 50.9 | 1166193 |
| 1723134600 | 50.9 | -1.25 | -2.40 | 52.2 | 53.95 | 50.25 | 1557675 |
| 1723048200 | 52.15 | -0.85 | -1.60 | 51 | 53.65 | 51 | 1519795 |
| 1722961800 | 53 | 0.95 | 1.83 | 51.75 | 54.4 | 49.5 | 2919741 |
| 1722875400 | 52.05 | -1 | -1.89 | 51.75 | 52.65 | 48.02 | 5157254 |
| 1722616200 | 53.05 | 0.8 | 1.53 | 52.6 | 57.95 | 51.2 | 2647028 |
| 1722529800 | 52.25 | -0.05 | -0.10 | 50 | 53.75 | 50 | 1425975 |
| 1722443400 | 52.3 | -0.4 | -0.76 | 52.15 | 53.6 | 50.8 | 2776892 |
| 1722357000 | 52.7 | 1.15 | 2.23 | 51.45 | 52.7 | 51.05 | 972960 |
| 1722270600 | 51.55 | -2.2 | -4.09 | 53 | 55.05 | 51.05 | 2124720 |
| 1722011400 | 53.75 | 0.6 | 1.13 | 53.95 | 55.2 | 52.3 | 3645961 |
| 1721925000 | 53.15 | 2.2 | 4.32 | 50.9 | 53.35 | 49.6 | 6168203 |
| 1721838600 | 50.95 | -0.6 | -1.16 | 53.1 | 53.1 | 50.5 | 1580837 |
| 1721752200 | 51.55 | -0.85 | -1.62 | 53.2 | 53.2 | 51.25 | 1603187 |
| 1721665800 | 52.4 | -0.1 | -0.19 | 53 | 54 | 51.4 | 3101096 |
| 1721406600 | 52.5 | -4.2 | -7.41 | 56.35 | 56.35 | 51.45 | 4130191 |
| 1721320200 | 56.7 | -3.15 | -5.26 | 59 | 59.95 | 56.7 | 2354321 |
| 1721233800 | 59.85 | -1.75 | -2.84 | 60.9 | 60.9 | 59.45 | 2111333 |
| 1721147400 | 61.6 | 0.05 | 0.08 | 63 | 64.3 | 61.25 | 2744586 |
| 1721061000 | 61.55 | -3.95 | -6.03 | 65 | 67.6 | 61 | 4226579 |
| 1720801800 | 65.5 | 1.6 | 2.50 | 64 | 65.55 | 61.6 | 3966768 |
| 1720715400 | 63.9 | 5.6 | 9.61 | 59 | 63.9 | 58.65 | 3867964 |
| 1720629000 | 58.3 | 1.2 | 2.10 | 55.85 | 58.95 | 55.85 | 1960031 |
| 1720542600 | 57.1 | -2.25 | -3.79 | 57 | 58.65 | 55.2 | 3780013 |
| 1720456200 | 59.35 | 9 | 17.87 | 54.15 | 60.15 | 53.25 | 10114787 |
| 1720197000 | 50.35 | 1.09 | 2.21 | 49 | 50.95 | 49 | 2225559 |
| 1720110600 | 49.26 | 0.22 | 0.45 | 50 | 51 | 48.2 | 2744094 |
| 1720024200 | 49.04 | 1.74 | 3.68 | 48 | 49.48 | 47.5 | 1801827 |
| 1719937800 | 47.3 | 0.06 | 0.13 | 48 | 48 | 46.42 | 1249160 |
| 1719851400 | 47.24 | 0.84 | 1.81 | 46 | 47.96 | 46 | 1353064 |
| 1719592200 | 46.4 | -0.76 | -1.61 | 47.4 | 48 | 46 | 1655417 |
| 1719505800 | 47.16 | 0.16 | 0.34 | 47 | 47.52 | 46.78 | 949756 |
| 1719419400 | 47 | -0.6 | -1.26 | 47 | 47.92 | 46.48 | 1877467 |
| 1719333000 | 47.6 | -1.16 | -2.38 | 48.8 | 49.86 | 47.48 | 1243554 |
| 1719246600 | 48.76 | 1.64 | 3.48 | 47 | 49.5 | 46.42 | 1903210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
