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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736788500 | 46.82 | -0.41 | -0.87 | 47.08 | 47.13 | 46.57 | 32637 |
| 1736529300 | 47.23 | 0.01 | 0.02 | 47.35 | 47.58 | 47.1 | 21519 |
| 1736442900 | 47.22 | 0.53 | 1.14 | 46.66 | 47.3 | 46.43 | 14632 |
| 1736356500 | 46.69 | 0.2 | 0.43 | 46.83 | 46.98 | 46.08 | 36778 |
| 1736270100 | 46.49 | -0.09 | -0.19 | 46.31 | 47.08 | 46 | 27736 |
| 1736183700 | 46.58 | 0.59 | 1.28 | 46.19 | 46.7 | 45.74 | 27259 |
| 1735924500 | 45.99 | -1.14 | -2.42 | 47.05 | 47.05 | 45.78 | 26738 |
| 1735838100 | 47.13 | 0.09 | 0.19 | 47.19 | 47.36 | 46.38 | 20341 |
| 1735751700 | 47.04 | 0 | 0.00 | 47.04 | 47.04 | 47.04 | 0 |
| 1735665300 | 47.04 | 0.34 | 0.73 | 46.65 | 47.04 | 46.61 | 9484 |
| 1735578900 | 46.7 | -0.05 | -0.11 | 46.76 | 47.0163 | 46.55 | 28781 |
| 1735319700 | 46.75 | -0.07 | -0.15 | 46.78 | 47.04 | 46.66 | 39171 |
| 1735218900 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
| 1735132500 | 46.82 | 0 | 0.00 | 46.82 | 46.82 | 46.82 | 0 |
| 1735046100 | 46.82 | 0.38 | 0.82 | 46.64 | 46.87 | 46.64 | 4236 |
| 1734974100 | 46.44 | -0.16 | -0.34 | 46.63 | 46.71 | 46.22 | 23366 |
| 1734714900 | 46.6 | 0.25 | 0.54 | 46.09 | 46.66 | 45.85 | 70142 |
| 1734628500 | 46.35 | -0.37 | -0.79 | 45.62 | 46.37 | 45.38 | 36740 |
| 1734542100 | 46.72 | -0.08 | -0.17 | 47.01 | 47.12 | 46.55 | 47544 |
| 1734455700 | 46.8 | -0.15 | -0.32 | 46.83 | 47.16 | 46.65 | 28658 |
| 1734369300 | 46.95 | -0.05 | -0.11 | 46.91 | 47.1 | 46.75 | 38491 |
| 1734110100 | 47 | 0.21 | 0.45 | 46.75 | 47.44 | 46.75 | 52274 |
| 1734023700 | 46.79 | 0.53 | 1.15 | 46.35 | 46.95 | 46.345 | 55205 |
| 1733937300 | 46.26 | 0.68 | 1.49 | 45.35 | 46.41 | 45.35 | 45752 |
| 1733850900 | 45.58 | -0.07 | -0.15 | 45.65 | 45.91 | 45.49 | 18149 |
| 1733764500 | 45.65 | -0.37 | -0.80 | 46.11 | 46.35 | 45.65 | 51124 |
| 1733505300 | 46.02 | -0.08 | -0.17 | 46 | 46.44 | 45.91 | 42374 |
| 1733418900 | 46.1 | 2.1 | 4.77 | 44.32 | 46.23 | 44.32 | 87272 |
| 1733332500 | 44 | 0.24 | 0.55 | 43.7 | 44 | 43.51 | 22751 |
| 1733246100 | 43.76 | 0.3 | 0.69 | 43.81 | 44.19 | 43.32 | 55196 |
| 1733159700 | 43.46 | -0.22 | -0.50 | 42.99 | 43.82 | 42.945 | 56600 |
| 1732900500 | 43.68 | 0.41 | 0.95 | 43.57 | 43.82 | 43.32 | 25091 |
| 1732814100 | 43.27 | 1.11 | 2.63 | 42.13 | 43.51 | 42.11 | 49816 |
| 1732727700 | 42.16 | -0.83 | -1.93 | 42.64 | 42.65 | 41.86 | 47563 |
| 1732641300 | 42.99 | -0.56 | -1.29 | 43.23 | 43.28 | 42.83 | 41884 |
| 1732554900 | 43.55 | 1.07 | 2.52 | 42.87 | 43.77 | 42.34 | 51444 |
| 1732295700 | 42.48 | -0.38 | -0.89 | 42.93 | 43.11 | 42.34 | 23530 |
| 1732209300 | 42.86 | 0.01 | 0.02 | 42.77 | 42.94 | 42.01 | 47866 |
| 1732122900 | 42.85 | -0.24 | -0.56 | 43.25 | 43.31 | 42.76 | 43112 |
| 1732036500 | 43.09 | -0.97 | -2.20 | 43.97 | 44.14 | 42.5 | 53623 |
| 1731950100 | 44.06 | 0.27 | 0.62 | 43.68 | 44.13 | 43.57 | 49407 |
| 1731690900 | 43.79 | 0.38 | 0.88 | 43.25 | 44.11 | 43.2 | 26823 |
| 1731604500 | 43.41 | 0.15 | 0.35 | 43.4 | 43.8 | 42.92 | 35376 |
| 1731518100 | 43.26 | 0.15 | 0.35 | 43.06 | 43.32 | 42.845 | 36744 |
| 1731431700 | 43.11 | -0.92 | -2.09 | 43.48 | 43.72 | 43.01 | 53354 |
| 1731345300 | 44.03 | 0.02 | 0.05 | 44.39 | 44.63 | 44.03 | 54494 |
| 1731086100 | 44.01 | 0.83 | 1.92 | 43.52 | 44.09 | 43.25 | 79842 |
| 1730999700 | 43.18 | 1.05 | 2.49 | 42.21 | 43.52 | 42.02 | 50340 |
| 1730913300 | 42.13 | 0.32 | 0.77 | 42.09 | 42.74 | 41.95 | 51710 |
| 1730826900 | 41.81 | 0.43 | 1.04 | 41.34 | 41.865 | 41.195 | 45824 |
| 1730740500 | 41.38 | -0.47 | -1.12 | 41.82 | 41.87 | 41.23 | 24356 |
| 1730481300 | 41.85 | 0.19 | 0.46 | 41.63 | 41.92 | 41.27 | 41635 |
| 1730394900 | 41.66 | -0.36 | -0.86 | 41.79 | 42.2 | 41.4 | 61986 |
| 1730308500 | 42.02 | 0.16 | 0.38 | 41.31 | 42.02 | 41.21 | 84900 |
| 1730222100 | 41.86 | -0.41 | -0.97 | 42.43 | 42.46 | 41.84 | 75197 |
| 1730135700 | 42.27 | 0.48 | 1.15 | 42.26 | 42.54 | 41.925 | 49542 |
| 1729872900 | 41.79 | -0.88 | -2.06 | 42.55 | 42.55 | 41.57 | 95489 |
| 1729786500 | 42.67 | 0.28 | 0.66 | 42.21 | 42.82 | 42.21 | 52111 |
| 1729700100 | 42.39 | 0.19 | 0.45 | 42.27 | 42.72 | 42.125 | 55065 |
| 1729613700 | 42.2 | 0.63 | 1.52 | 41.3 | 42.22 | 41.27 | 42372 |
| 1729527300 | 41.57 | -0.41 | -0.98 | 41.88 | 42 | 41.57 | 56324 |
| 1729268100 | 41.98 | -0.01 | -0.02 | 41.78 | 42.23 | 41.67 | 59665 |
| 1729181700 | 41.99 | 0.26 | 0.62 | 41.86 | 42.22 | 41.51 | 40029 |
| 1729095300 | 41.73 | 0.73 | 1.79 | 40.81 | 41.73 | 40.81 | 40517 |
| 1729008900 | 40.995 | 0.36 | 0.90 | 40.85 | 41.41 | 40.76 | 47948 |
| 1728922500 | 40.63 | 0.17 | 0.42 | 40.37 | 40.68 | 40.16 | 43456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
