News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 1.46198830409 | 47.88 | 49.09 | 47.01 | 408199 | 47.75145177 | DE |
| 4 | 1.32 | 2.79305966991 | 47.26 | 49.09 | 45.89 | 363704 | 47.30257311 | DE |
| 12 | -9.02 | -15.6597222222 | 57.6 | 58.24 | 44.7 | 395097 | 48.57251421 | DE |
| 26 | -4.18 | -7.9226686884 | 52.76 | 58.24 | 39.47 | 421975 | 49.37016154 | DE |
| 52 | -10.42 | -17.6610169492 | 59 | 62.1 | 39.47 | 377003 | 52.46223389 | DE |
| 156 | -59.56 | -55.0767523581 | 108.14 | 112.8 | 39.47 | 389323 | 63.70550174 | DE |
| 260 | -448.42 | -90.2253521127 | 497 | 754 | 39.47 | 314050 | 80.98312567 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 48.58 | 0.62 | 1.29 | 48.11 | 49.09 | 48 | 274468 |
| 1734715800 | 47.96 | 0.28 | 0.59 | 47.3 | 48.03 | 47.01 | 744631 |
| 1734629400 | 47.68 | 0.09 | 0.19 | 47.03 | 48.38 | 47.03 | 319074 |
| 1734543000 | 47.59 | 0.18 | 0.38 | 47.47 | 47.67 | 47.09 | 376899 |
| 1734456600 | 47.41 | -0.49 | -1.02 | 47.6 | 47.92 | 47.41 | 328222 |
| 1734370200 | 47.9 | -0.07 | -0.15 | 47.88 | 48.16 | 47.23 | 272167 |
| 1734111000 | 47.97 | -0.25 | -0.52 | 48.12 | 48.38 | 47.74 | 260030 |
| 1734024600 | 48.22 | 0.39 | 0.82 | 47.84 | 48.37 | 47.78 | 287696 |
| 1733938200 | 47.83 | 0.08 | 0.17 | 47.52 | 48.02 | 47.34 | 288329 |
| 1733851800 | 47.75 | -0.05 | -0.10 | 47.54 | 47.99 | 47.5 | 319587 |
| 1733765400 | 47.8 | 0.69 | 1.46 | 47.15 | 47.96 | 46.81 | 316236 |
| 1733506200 | 47.11 | 0.5 | 1.07 | 46.78 | 47.35 | 46.69 | 415346 |
| 1733419800 | 46.61 | 0 | 0.00 | 46.58 | 47.1 | 46.28 | 371489 |
| 1733333400 | 46.61 | 0.58 | 1.26 | 45.94 | 46.77 | 45.94 | 389257 |
| 1733247000 | 46.03 | -0.66 | -1.41 | 47.42 | 47.9 | 45.89 | 334884 |
| 1733160600 | 46.69 | -0.1 | -0.21 | 46.4 | 47.16 | 46.37 | 302793 |
| 1732901400 | 46.79 | -0.17 | -0.36 | 46.69 | 47.11 | 46.41 | 324247 |
| 1732815000 | 46.96 | -0.2 | -0.42 | 47.1 | 47.5 | 46.87 | 256994 |
| 1732728600 | 47.16 | 0.84 | 1.81 | 46.47 | 47.21 | 46.36 | 415699 |
| 1732642200 | 46.32 | -1.09 | -2.30 | 47.1 | 47.17 | 46.19 | 345061 |
| 1732555800 | 47.41 | 0.45 | 0.96 | 47.26 | 47.75 | 47.06 | 605442 |
| 1732296600 | 46.96 | 0.6 | 1.29 | 46.38 | 47.32 | 46.38 | 439176 |
| 1732210200 | 46.36 | 0.5 | 1.09 | 46.2 | 46.69 | 45.86 | 419871 |
| 1732123800 | 45.86 | 0.36 | 0.79 | 45.76 | 45.98 | 45.39 | 478331 |
| 1732037400 | 45.5 | -0.07 | -0.15 | 45.64 | 46.02 | 45.23 | 339138 |
| 1731951000 | 45.57 | 0.13 | 0.29 | 45.76 | 46.12 | 45.47 | 431576 |
| 1731691800 | 45.44 | -0.73 | -1.58 | 45.54 | 45.69 | 44.92 | 603694 |
| 1731605400 | 46.17 | 0.77 | 1.70 | 45.82 | 46.43 | 45.6 | 435403 |
| 1731519000 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1731432600 | 45.4 | -0.75 | -1.63 | 45.5 | 46.15 | 45.19 | 450293 |
| 1731346200 | 46.15 | 0.57 | 1.25 | 46.08 | 46.82 | 46.08 | 335994 |
| 1731087000 | 45.58 | 0.08 | 0.18 | 45.2 | 45.93 | 45.1 | 351494 |
| 1731000600 | 45.5 | 0.27 | 0.60 | 45.3 | 46.14 | 45.29 | 337963 |
| 1730914200 | 45.23 | -0.58 | -1.27 | 46.22 | 46.6 | 45.23 | 563668 |
| 1730827800 | 45.81 | -0.12 | -0.26 | 45.85 | 46.78 | 45.69 | 308517 |
| 1730741400 | 45.93 | 0.05 | 0.11 | 45.38 | 46.14 | 45.34 | 302006 |
| 1730482200 | 45.88 | 0.7 | 1.55 | 44.84 | 46.1 | 44.84 | 347106 |
| 1730395800 | 45.18 | 0.28 | 0.62 | 44.85 | 45.18 | 44.7 | 529299 |
| 1730309400 | 44.9 | -1.48 | -3.19 | 46 | 46.59 | 44.9 | 544356 |
| 1730223000 | 46.38 | -0.62 | -1.32 | 47.2 | 47.34 | 46.38 | 355584 |
| 1730136600 | 47 | 0.27 | 0.58 | 47.41 | 47.6 | 47 | 381159 |
| 1729873800 | 46.73 | -0.07 | -0.15 | 46.96 | 47.13 | 46.56 | 426269 |
| 1729787400 | 46.8 | -0.07 | -0.15 | 46.85 | 47.49 | 46.36 | 401680 |
| 1729701000 | 46.87 | -0.69 | -1.45 | 47 | 48.01 | 46.86 | 731377 |
| 1729614600 | 47.56 | -6.2 | -11.53 | 50 | 50.12 | 46.46 | 1441079 |
| 1729528200 | 53.76 | -2.66 | -4.71 | 56.14 | 56.4 | 53.76 | 319068 |
| 1729269000 | 56.42 | 0.2 | 0.36 | 55.96 | 56.66 | 55.94 | 261064 |
| 1729182600 | 56.22 | 1.32 | 2.40 | 55.1 | 56.54 | 55.08 | 413916 |
| 1729096200 | 54.9 | -0.38 | -0.69 | 54.98 | 55.16 | 54.6 | 296033 |
| 1729009800 | 55.28 | -0.1 | -0.18 | 55.7 | 56.04 | 55.06 | 301292 |
| 1728923400 | 55.38 | -0.36 | -0.65 | 55.84 | 56.26 | 55.38 | 181716 |
| 1728664200 | 55.74 | 0.78 | 1.42 | 54.96 | 55.74 | 54.84 | 197311 |
| 1728577800 | 54.96 | -1.12 | -2.00 | 56.04 | 56.2 | 54.88 | 171777 |
| 1728491400 | 56.08 | 0.38 | 0.68 | 55.74 | 56.7 | 55.62 | 321433 |
| 1728405000 | 55.7 | 0.58 | 1.05 | 54.92 | 56.18 | 54.74 | 344721 |
| 1728318600 | 55.12 | 0.12 | 0.22 | 56.12 | 56.66 | 55.08 | 854476 |
| 1728059400 | 55 | -0.5 | -0.90 | 55.7 | 55.9 | 54.5 | 370851 |
| 1727973000 | 55.5 | -1.12 | -1.98 | 56.46 | 56.62 | 55.46 | 278455 |
| 1727886600 | 56.62 | -0.16 | -0.28 | 56.88 | 56.88 | 56.12 | 153634 |
| 1727800200 | 56.78 | -0.12 | -0.21 | 57.06 | 57.68 | 56.6 | 246852 |
| 1727713800 | 56.9 | -1 | -1.73 | 57.6 | 58.24 | 55.96 | 368999 |
| 1727454600 | 57.9 | 1.26 | 2.22 | 56.56 | 58.14 | 56.02 | 542540 |
| 1727368200 | 56.64 | 2.44 | 4.50 | 54.32 | 56.64 | 54.3 | 430821 |
| 1727281800 | 54.2 | 0.8 | 1.50 | 53.2 | 54.52 | 53.2 | 441399 |
| 1727195400 | 53.4 | 0.64 | 1.21 | 53.16 | 53.62 | 52.64 | 425112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
