News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.046511627907 | 43 | 44 | 42.42 | 175448 | 43.23285788 | DE |
| 4 | 0.44 | 1.0343206394 | 42.54 | 44.38 | 42.38 | 219099 | 43.35880073 | DE |
| 12 | -0.04 | -0.092980009298 | 43.02 | 48.44 | 41.76 | 319807 | 44.65231474 | DE |
| 26 | 3.43 | 8.67256637168 | 39.55 | 48.44 | 37.15 | 366469 | 42.12803921 | DE |
| 52 | 4.24 | 10.944759938 | 38.74 | 48.44 | 35.66 | 342072 | 40.43740212 | DE |
| 156 | -1.79 | -3.99821308912 | 44.77 | 50.36 | 33.7 | 412175 | 41.64726798 | DE |
| 260 | -6.02 | -12.2857142857 | 49 | 55 | 25.13 | 475721 | 41.58147599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 42.98 | 0.22 | 0.51 | 42.74 | 43.14 | 42.62 | 144989 |
| 1721925000 | 42.76 | -0.66 | -1.52 | 43 | 43.22 | 42.42 | 219245 |
| 1721838600 | 43.42 | -0.14 | -0.32 | 43.44 | 43.74 | 43.22 | 162916 |
| 1721752200 | 43.56 | -0.04 | -0.09 | 44 | 44 | 43.38 | 165352 |
| 1721665800 | 43.6 | 0.64 | 1.49 | 42.96 | 43.64 | 42.82 | 170404 |
| 1721406600 | 42.96 | -0.32 | -0.74 | 43 | 43.04 | 42.76 | 159324 |
| 1721320200 | 43.28 | -0.04 | -0.09 | 43.52 | 43.52 | 43.16 | 221471 |
| 1721233800 | 43.32 | -0.16 | -0.37 | 43.1 | 43.4 | 42.82 | 217597 |
| 1721147400 | 43.48 | -0.28 | -0.64 | 43.54 | 43.54 | 43.22 | 176409 |
| 1721061000 | 43.76 | -0.24 | -0.55 | 43.86 | 44.1 | 43.64 | 274690 |
| 1720801800 | 44 | -0.16 | -0.36 | 44.16 | 44.18 | 43.84 | 207091 |
| 1720715400 | 44.16 | 0.56 | 1.28 | 43.78 | 44.38 | 43.78 | 295641 |
| 1720629000 | 43.6 | 0.14 | 0.32 | 43.48 | 43.72 | 43.08 | 244794 |
| 1720542600 | 43.46 | -0.06 | -0.14 | 43.34 | 43.46 | 42.98 | 248631 |
| 1720456200 | 43.52 | 0.1 | 0.23 | 43.3 | 43.86 | 43.2 | 220810 |
| 1720197000 | 43.42 | 0.1 | 0.23 | 43.34 | 43.58 | 43.14 | 162606 |
| 1720110600 | 43.32 | 0.18 | 0.42 | 43.2 | 43.44 | 43.14 | 164340 |
| 1720024200 | 43.14 | 0.34 | 0.79 | 42.82 | 43.36 | 42.82 | 236373 |
| 1719937800 | 42.8 | -0.3 | -0.70 | 42.86 | 42.86 | 42.42 | 241596 |
| 1719851400 | 43.1 | 0.42 | 0.98 | 43.06 | 43.4 | 42.9 | 240010 |
| 1719592200 | 42.68 | 0.22 | 0.52 | 42.54 | 42.78 | 42.38 | 352681 |
| 1719505800 | 42.46 | -0.2 | -0.47 | 42.6 | 42.64 | 42.36 | 278865 |
| 1719419400 | 42.66 | -0.5 | -1.16 | 43.22 | 43.24 | 42.52 | 309459 |
| 1719333000 | 43.16 | -0.64 | -1.46 | 43.66 | 43.8 | 43.04 | 220276 |
| 1719246600 | 43.8 | 0.3 | 0.69 | 43.5 | 43.92 | 43.14 | 337842 |
| 1718987400 | 43.5 | -0.08 | -0.18 | 43.62 | 43.68 | 43.3 | 1066224 |
| 1718901000 | 43.58 | 0.22 | 0.51 | 43.4 | 43.58 | 43.24 | 276559 |
| 1718814600 | 43.36 | 0.7 | 1.64 | 42.78 | 43.8 | 42.68 | 298533 |
| 1718728200 | 42.66 | 0.38 | 0.90 | 42.68 | 42.8 | 42.36 | 283482 |
| 1718641800 | 42.28 | 0.08 | 0.19 | 42.28 | 42.46 | 42.04 | 165209 |
| 1718382600 | 42.2 | -0.64 | -1.49 | 42.86 | 42.92 | 41.76 | 392056 |
| 1718296200 | 42.84 | -0.76 | -1.74 | 43.44 | 43.56 | 42.74 | 394272 |
| 1718209800 | 43.6 | 0.04 | 0.09 | 43.24 | 43.86 | 43.24 | 230718 |
| 1718123400 | 43.56 | -0.16 | -0.37 | 43.78 | 43.84 | 43.42 | 349570 |
| 1718037000 | 43.72 | -0.08 | -0.18 | 43.64 | 43.78 | 43.52 | 275069 |
| 1717777800 | 43.8 | -0.06 | -0.14 | 43.8 | 43.84 | 43.52 | 251084 |
| 1717691400 | 43.86 | -0.1 | -0.23 | 43.96 | 44.26 | 43.5 | 306913 |
| 1717605000 | 43.96 | -1.86 | -4.06 | 44.3 | 44.3 | 43.84 | 359787 |
| 1717518600 | 45.82 | -0.56 | -1.21 | 46.18 | 46.18 | 45.56 | 336660 |
| 1717432200 | 46.38 | 0.68 | 1.49 | 45.92 | 46.56 | 45.82 | 374750 |
| 1717173000 | 45.7 | -0.08 | -0.17 | 45.86 | 46.22 | 45.7 | 2012557 |
| 1717086600 | 45.78 | -1.34 | -2.84 | 46.94 | 47.12 | 45.72 | 429586 |
| 1717000200 | 47.12 | -0.44 | -0.93 | 46.9 | 47.34 | 45.5 | 373034 |
| 1716913800 | 47.56 | -0.62 | -1.29 | 48.18 | 48.34 | 47.3 | 351768 |
| 1716827400 | 48.18 | -0.12 | -0.25 | 48.34 | 48.44 | 48.12 | 193142 |
| 1716568200 | 48.3 | 0.8 | 1.68 | 47.16 | 48.44 | 47.14 | 369206 |
| 1716481800 | 47.5 | 0.28 | 0.59 | 47.22 | 47.84 | 47.22 | 333398 |
| 1716395400 | 47.22 | -0.42 | -0.88 | 47.5 | 47.6 | 47.08 | 271998 |
| 1716309000 | 47.64 | 0.14 | 0.29 | 47.24 | 47.64 | 47.04 | 407048 |
| 1716222600 | 47.5 | 0.48 | 1.02 | 47.02 | 47.5 | 46.92 | 304579 |
| 1715963400 | 47.02 | 0.84 | 1.82 | 46.06 | 47.02 | 46.04 | 508981 |
| 1715877000 | 46.18 | 0.5 | 1.09 | 45.62 | 46.38 | 45.62 | 314300 |
| 1715790600 | 45.68 | 0.16 | 0.35 | 45.52 | 45.74 | 45.42 | 222180 |
| 1715704200 | 45.52 | -0.16 | -0.35 | 45.48 | 45.54 | 45.2 | 173754 |
| 1715617800 | 45.68 | -0.18 | -0.39 | 45.84 | 46.18 | 45.56 | 244256 |
| 1715358600 | 45.86 | 0.76 | 1.69 | 45.4 | 45.86 | 45.32 | 352688 |
| 1715272200 | 45.1 | 0.28 | 0.62 | 44.84 | 45.2 | 44.84 | 365263 |
| 1715185800 | 44.82 | 0.5 | 1.13 | 44.26 | 44.82 | 44.26 | 307308 |
| 1715099400 | 44.32 | 0.54 | 1.23 | 43.9 | 44.32 | 43.86 | 359585 |
| 1715013000 | 43.78 | 0.74 | 1.72 | 43.24 | 43.86 | 43.2 | 165893 |
| 1714753800 | 43.04 | 0.14 | 0.33 | 43.02 | 43.26 | 42.8 | 238590 |
| 1714667400 | 42.9 | -0.24 | -0.56 | 43.14 | 43.38 | 42.9 | 292295 |
| 1714494600 | 43.14 | -0.16 | -0.37 | 43.42 | 43.42 | 42.94 | 271098 |
| 1714408200 | 43.3 | -0.12 | -0.28 | 43.42 | 43.52 | 42.82 | 311740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
