News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -2.0190023753 | 42.1 | 42.55 | 40.45 | 8540 | 41.11630952 | DE |
| 4 | -8.75 | -17.5 | 50 | 50.6 | 40.45 | 11499 | 44.85589858 | DE |
| 12 | -4.75 | -10.3260869565 | 46 | 56.7 | 40.45 | 8386 | 47.76026278 | DE |
| 26 | -21.45 | -34.2105263158 | 62.7 | 67.4 | 40.45 | 9149 | 51.52761926 | DE |
| 52 | -18.45 | -30.9045226131 | 59.7 | 67.4 | 40.45 | 9459 | 53.28439435 | DE |
| 156 | -42.75 | -50.8928571429 | 84 | 86.6 | 40.45 | 6212 | 60.92098948 | DE |
| 260 | -42.75 | -50.8928571429 | 84 | 86.6 | 40.45 | 6212 | 60.92098948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 40.55 | -1.25 | -2.99 | 41.8 | 41.95 | 40.45 | 11498 |
| 1732555800 | 41.8 | 0.2 | 0.48 | 41.4 | 42.15 | 41.3 | 7985 |
| 1732296600 | 41.6 | 0.9 | 2.21 | 40.75 | 41.8 | 40.75 | 7139 |
| 1732210200 | 40.7 | -0.9 | -2.16 | 41.6 | 41.6 | 40.55 | 11308 |
| 1732123800 | 41.6 | -0.45 | -1.07 | 42.1 | 42.55 | 41.4 | 4769 |
| 1732037400 | 42.05 | 0.25 | 0.60 | 41.7 | 42.05 | 40.85 | 12313 |
| 1731951000 | 41.8 | -0.8 | -1.88 | 42.6 | 42.9 | 41.3 | 21494 |
| 1731691800 | 42.6 | -1.2 | -2.74 | 43.9 | 43.9 | 42.6 | 7753 |
| 1731605400 | 43.8 | -0.2 | -0.45 | 44.15 | 44.4 | 43.5 | 6635 |
| 1731519000 | 44 | -0.85 | -1.90 | 45 | 45.5 | 43.9 | 14854 |
| 1731432600 | 44.85 | -0.7 | -1.54 | 45.2 | 46.8 | 44.75 | 9266 |
| 1731346200 | 45.55 | -1.2 | -2.57 | 46.75 | 47.5 | 45.25 | 9813 |
| 1731087000 | 46.75 | -3.25 | -6.50 | 45 | 48.5 | 42.15 | 43880 |
| 1731000600 | 50 | 2 | 4.17 | 48.2 | 50.6 | 47.7 | 11925 |
| 1730914200 | 48 | 1.15 | 2.45 | 46.75 | 48 | 46.55 | 7263 |
| 1730827800 | 46.85 | -1.65 | -3.40 | 48.5 | 48.8 | 46.3 | 23617 |
| 1730741400 | 48.5 | 0.2 | 0.41 | 48.3 | 48.75 | 47.9 | 3826 |
| 1730482200 | 48.3 | -0.25 | -0.51 | 48.55 | 48.8 | 48.05 | 2816 |
| 1730395800 | 48.55 | -1.3 | -2.61 | 49.75 | 49.75 | 48.1 | 5170 |
| 1730309400 | 49.85 | -0.15 | -0.30 | 50 | 50.6 | 49.5 | 6655 |
| 1730223000 | 50 | 0.5 | 1.01 | 49.65 | 51.1 | 49.65 | 4911 |
| 1730136600 | 49.5 | -0.25 | -0.50 | 49.75 | 50.3 | 49.3 | 5048 |
| 1729873800 | 49.75 | 0.15 | 0.30 | 49.5 | 49.8 | 48.75 | 4760 |
| 1729787400 | 49.6 | -0.8 | -1.59 | 50.3 | 50.7 | 49.55 | 3199 |
| 1729701000 | 50.4 | -0.7 | -1.37 | 51.1 | 51.5 | 50.2 | 3175 |
| 1729614600 | 51.1 | 0.5 | 0.99 | 50.6 | 51.4 | 50.6 | 2519 |
| 1729528200 | 50.6 | -1 | -1.94 | 51.8 | 53.3 | 50.4 | 4238 |
| 1729269000 | 51.6 | -0.4 | -0.77 | 52 | 52 | 51.1 | 3539 |
| 1729182600 | 52 | 0.8 | 1.56 | 51.4 | 52.6 | 51.4 | 4593 |
| 1729096200 | 51.2 | -0.6 | -1.16 | 51.6 | 51.8 | 50.4 | 9604 |
| 1729009800 | 51.8 | -1.1 | -2.08 | 52.9 | 53 | 51.6 | 8433 |
| 1728923400 | 52.9 | -1.2 | -2.22 | 54.9 | 55.4 | 51.7 | 9232 |
| 1728664200 | 54.1 | 0.9 | 1.69 | 53.6 | 54.6 | 53.5 | 3540 |
| 1728577800 | 53.2 | 1.5 | 2.90 | 51.7 | 54.1 | 51.7 | 5138 |
| 1728491400 | 51.7 | -0.9 | -1.71 | 52.4 | 52.5 | 51.6 | 3579 |
| 1728405000 | 52.6 | 0.2 | 0.38 | 52.4 | 52.9 | 51.8 | 3578 |
| 1728318600 | 52.4 | -1 | -1.87 | 54 | 54 | 52.1 | 6816 |
| 1728059400 | 53.4 | -1.6 | -2.91 | 55 | 56.7 | 53.3 | 12382 |
| 1727973000 | 55 | 1.4 | 2.61 | 53.8 | 55.2 | 53.8 | 10087 |
| 1727886600 | 53.6 | 3.2 | 6.35 | 50.7 | 54.1 | 50.7 | 17796 |
| 1727800200 | 50.4 | -0.8 | -1.56 | 50.7 | 50.7 | 49.7 | 5614 |
| 1727713800 | 51.2 | -0.9 | -1.73 | 50.2 | 51.2 | 48.05 | 20896 |
| 1727454600 | 52.1 | 1.5 | 2.96 | 50.7 | 53.1 | 50.4 | 15037 |
| 1727368200 | 50.6 | 2 | 4.12 | 48.7 | 51.5 | 48.7 | 13723 |
| 1727281800 | 48.6 | 0.85 | 1.78 | 47.75 | 49 | 47.75 | 8175 |
| 1727195400 | 47.75 | 0.65 | 1.38 | 47.1 | 47.75 | 47.1 | 3877 |
| 1727109000 | 47.1 | 0.4 | 0.86 | 46.7 | 47.35 | 46.7 | 2391 |
| 1726849800 | 46.7 | -1.35 | -2.81 | 48.05 | 48.05 | 46.7 | 6310 |
| 1726763400 | 48.05 | 1.55 | 3.33 | 46.6 | 48.05 | 46.6 | 11474 |
| 1726677000 | 46.5 | -0.35 | -0.75 | 46.95 | 47.15 | 46.5 | 2571 |
| 1726590600 | 46.85 | 0.9 | 1.96 | 46.2 | 47.1 | 46 | 3708 |
| 1726504200 | 45.95 | -1 | -2.13 | 46.85 | 46.85 | 45.4 | 4767 |
| 1726245000 | 46.95 | 1.45 | 3.19 | 45.6 | 46.95 | 45.6 | 2803 |
| 1726158600 | 45.5 | -0.8 | -1.73 | 46.3 | 46.9 | 45.2 | 10872 |
| 1726072200 | 46.3 | -1.05 | -2.22 | 47.35 | 48.35 | 46.3 | 4709 |
| 1725985800 | 47.35 | 0.5 | 1.07 | 46.85 | 47.5 | 46.7 | 4776 |
| 1725899400 | 46.85 | 1.35 | 2.97 | 45.5 | 47 | 45.5 | 3381 |
| 1725640200 | 45.5 | -0.75 | -1.62 | 46.1 | 46.5 | 45.4 | 7956 |
| 1725553800 | 46.25 | 0.45 | 0.98 | 45.8 | 46.35 | 44.65 | 6060 |
| 1725467400 | 45.8 | -0.45 | -0.97 | 46 | 46 | 44.5 | 7917 |
| 1725381000 | 46.25 | -0.35 | -0.75 | 46.6 | 47 | 45.85 | 3860 |
| 1725294600 | 46.6 | -1.1 | -2.31 | 47.8 | 47.8 | 46.6 | 6421 |
| 1725035400 | 47.7 | -0.3 | -0.63 | 48 | 48 | 47.4 | 6308 |
| 1724949000 | 48 | 0.75 | 1.59 | 47.25 | 48.15 | 46.85 | 7212 |
| 1724862600 | 47.25 | -0.25 | -0.53 | 47.55 | 47.55 | 46.85 | 5954 |
| 1724776200 | 47.5 | 0.4 | 0.85 | 47.1 | 47.6 | 47.1 | 2588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
