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 | -0.95 | -2.01998724219 | 47.03 | 47.56 | 45.96 | 472245 | 46.89494125 | DE |
| 4 | 3.41 | 7.99156315913 | 42.67 | 47.8 | 42.67 | 960547 | 45.57321568 | DE |
| 12 | 6.78 | 17.2519083969 | 39.3 | 47.8 | 38.35 | 975659 | 42.32707006 | DE |
| 26 | -3.62 | -7.28370221328 | 49.7 | 51.24 | 35.59 | 978711 | 42.00601518 | DE |
| 52 | 8.88 | 23.8709677419 | 37.2 | 54.54 | 33.265 | 1048671 | 43.13442358 | DE |
| 156 | 15.805 | 52.2047894302 | 30.275 | 54.54 | 20.465 | 1311782 | 34.80610195 | DE |
| 260 | 4.33 | 10.371257485 | 41.75 | 54.54 | 12.77 | 1557111 | 31.35096015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 47.06 | 0.01 | 0.02 | 47 | 47.56 | 46.36 | 598852 |
| 1735666200 | 47.05 | 0.4 | 0.86 | 46.5 | 47.13 | 46.5 | 241595 |
| 1735579800 | 46.65 | -0.2 | -0.43 | 46.65 | 47.11 | 46.53 | 445924 |
| 1735320600 | 46.85 | -0.23 | -0.49 | 47.03 | 47.11 | 46.64 | 602609 |
| 1735061400 | 47.08 | 0.82 | 1.77 | 46.54 | 47.3 | 46.54 | 393815 |
| 1734975000 | 46.26 | -0.56 | -1.20 | 47 | 47.1 | 46.19 | 746862 |
| 1734715800 | 46.82 | 0.54 | 1.17 | 46 | 46.99 | 45.07 | 2103714 |
| 1734629400 | 46.28 | -0.54 | -1.15 | 46.15 | 47.65 | 46.15 | 1320455 |
| 1734543000 | 46.82 | 2.32 | 5.21 | 47.2 | 47.8 | 46.65 | 2639078 |
| 1734456600 | 44.5 | 0.18 | 0.41 | 44.05 | 44.86 | 43.9 | 896502 |
| 1734370200 | 44.32 | -0.45 | -1.01 | 44.5 | 44.98 | 43.67 | 924657 |
| 1734111000 | 44.77 | 0.66 | 1.50 | 44.13 | 45.38 | 44.12 | 1000554 |
| 1734024600 | 44.11 | 0.03 | 0.07 | 44.07 | 44.63 | 44.06 | 509840 |
| 1733938200 | 44.08 | -0.02 | -0.05 | 44.03 | 44.53 | 43.78 | 503656 |
| 1733851800 | 44.1 | 0.34 | 0.78 | 43.66 | 44.27 | 43.65 | 759307 |
| 1733765400 | 43.76 | 0.07 | 0.16 | 44.05 | 44.57 | 43.59 | 956829 |
| 1733506200 | 43.69 | 1.08 | 2.53 | 42.67 | 44.24 | 42.67 | 1685058 |
| 1733419800 | 42.61 | 0.97 | 2.33 | 41.79 | 42.98 | 41.79 | 1335161 |
| 1733333400 | 41.64 | 1.93 | 4.86 | 39.8 | 42.16 | 39.77 | 1515067 |
| 1733247000 | 39.71 | 0.01 | 0.03 | 39.68 | 40.36 | 39.52 | 762047 |
| 1733160600 | 39.7 | -0.83 | -2.05 | 39.89 | 40.56 | 38.4 | 1697834 |
| 1732901400 | 40.53 | 0.89 | 2.25 | 39.46 | 40.75 | 39.13 | 902318 |
| 1732815000 | 39.64 | 0.39 | 0.99 | 39.36 | 39.99 | 39.26 | 723312 |
| 1732728600 | 39.25 | -0.28 | -0.71 | 38.75 | 39.28 | 38.35 | 901479 |
| 1732642200 | 39.53 | -0.4 | -1.00 | 39.53 | 39.9 | 39.11 | 1012859 |
| 1732555800 | 39.93 | -0.38 | -0.94 | 40.68 | 40.87 | 39.1 | 1517794 |
| 1732296600 | 40.31 | -0.24 | -0.59 | 40.77 | 41.16 | 39.68 | 1070860 |
| 1732210200 | 40.55 | -0.08 | -0.20 | 40.62 | 40.75 | 39.74 | 551719 |
| 1732123800 | 40.63 | -0.93 | -2.24 | 41.61 | 41.76 | 40.45 | 702966 |
| 1732037400 | 41.56 | -0.27 | -0.65 | 41.74 | 41.98 | 40.28 | 890824 |
| 1731951000 | 41.83 | 0.65 | 1.58 | 41.2 | 41.89 | 41.07 | 608161 |
| 1731691800 | 41.18 | -0.02 | -0.05 | 40.96 | 41.65 | 40.85 | 717088 |
| 1731605400 | 41.2 | 0.3 | 0.73 | 40.68 | 41.5 | 40.52 | 1088538 |
| 1731519000 | 40.9 | 0 | 0.00 | 40.9 | 40.9 | 40.9 | 0 |
| 1731432600 | 40.9 | -0.06 | -0.15 | 40.68 | 41.56 | 40.59 | 1021758 |
| 1731346200 | 40.96 | 0.27 | 0.66 | 41.08 | 41.37 | 40.2 | 798039 |
| 1731087000 | 40.69 | 0.18 | 0.44 | 40.2 | 40.92 | 39.83 | 900971 |
| 1731000600 | 40.51 | -0.23 | -0.56 | 40.3 | 40.68 | 39.39 | 1306412 |
| 1730914200 | 40.74 | -0.15 | -0.37 | 40.63 | 42.25 | 40.2 | 1463400 |
| 1730827800 | 40.89 | 0.06 | 0.15 | 40.92 | 41.08 | 40.42 | 558668 |
| 1730741400 | 40.83 | -0.25 | -0.61 | 41 | 41.71 | 40.76 | 738746 |
| 1730482200 | 41.08 | -0.82 | -1.96 | 41.69 | 41.94 | 40.61 | 1120412 |
| 1730395800 | 41.9 | -0.13 | -0.31 | 41.72 | 42 | 41.4 | 1218850 |
| 1730309400 | 42.03 | -0.74 | -1.73 | 42.22 | 42.44 | 41.56 | 894396 |
| 1730223000 | 42.77 | -0.53 | -1.22 | 43.09 | 43.84 | 42.7 | 1034333 |
| 1730136600 | 43.3 | 0.2 | 0.46 | 43.46 | 43.97 | 42.58 | 1005297 |
| 1729873800 | 43.1 | 0.92 | 2.18 | 41.86 | 43.58 | 41.84 | 1528744 |
| 1729787400 | 42.18 | 1.91 | 4.74 | 41.85 | 43.55 | 40.74 | 2092328 |
| 1729701000 | 40.27 | -0.56 | -1.37 | 40.84 | 41.88 | 40.27 | 916090 |
| 1729614600 | 40.83 | 0.27 | 0.67 | 40.61 | 40.98 | 40.4 | 535525 |
| 1729528200 | 40.56 | 0.08 | 0.20 | 40.32 | 40.89 | 40.1 | 614344 |
| 1729269000 | 40.48 | 0.06 | 0.15 | 40.32 | 41.11 | 40.28 | 725590 |
| 1729182600 | 40.42 | 0.47 | 1.18 | 39.86 | 40.83 | 39.86 | 852653 |
| 1729096200 | 39.95 | 0.77 | 1.97 | 38.6 | 40.31 | 38.41 | 975332 |
| 1729009800 | 39.18 | -0.11 | -0.28 | 39.2 | 39.58 | 38.68 | 815005 |
| 1728923400 | 39.29 | -0.05 | -0.13 | 39.36 | 39.53 | 39.02 | 482244 |
| 1728664200 | 39.34 | 0.08 | 0.20 | 39.3 | 39.82 | 39.1 | 710439 |
| 1728577800 | 39.26 | -0.09 | -0.23 | 39.11 | 39.55 | 38.87 | 504862 |
| 1728491400 | 39.35 | 1.26 | 3.31 | 38.26 | 39.44 | 37.98 | 1403852 |
| 1728405000 | 38.09 | 1.09 | 2.95 | 37.45 | 38.7 | 37.01 | 1505623 |
| 1728318600 | 37 | 0.03 | 0.08 | 37.09 | 37.15 | 36.22 | 742704 |
| 1728059400 | 36.97 | 1.06 | 2.95 | 36.01 | 37.26 | 35.93 | 1112518 |
| 1727973000 | 35.91 | -0.75 | -2.05 | 36.22 | 36.66 | 35.59 | 1103859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
