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 | 1.2 | 2.54777070064 | 47.1 | 48.1 | 46.5 | 465 | 47.07021917 | DE |
| 4 | -1.2 | -2.42424242424 | 49.5 | 49.5 | 46.5 | 710 | 47.57223421 | DE |
| 12 | -4.1 | -7.82442748092 | 52.4 | 54.4 | 46.5 | 703 | 49.71585628 | DE |
| 26 | -6.3 | -11.5384615385 | 54.6 | 57 | 46.2 | 776 | 50.59576227 | DE |
| 52 | -9.9 | -17.0103092784 | 58.2 | 58.2 | 46.2 | 733 | 52.27008026 | DE |
| 156 | -5.1 | -9.55056179775 | 53.4 | 63.2 | 46.2 | 687 | 53.2105614 | DE |
| 260 | -5.1 | -9.55056179775 | 53.4 | 63.2 | 46.2 | 687 | 53.2105614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 48.1 | 0.8 | 1.69 | 47.9 | 48.1 | 47.4 | 1116 |
| 1736544420 | 47.3 | -0.1 | -0.21 | 47.7 | 47.8 | 47.3 | 889 |
| 1736458020 | 47.4 | 0.5 | 1.07 | 46.7 | 47.4 | 46.7 | 81 |
| 1736371620 | 46.9 | 0 | 0.00 | 46.8 | 47.2 | 46.5 | 617 |
| 1736285220 | 46.9 | 0 | 0.00 | 46.9 | 47 | 46.6 | 273 |
| 1736198820 | 46.9 | -0.3 | -0.64 | 47.1 | 47.7 | 46.5 | 467 |
| 1735939620 | 47.2 | -0.9 | -1.87 | 47.7 | 47.7 | 47.1 | 545 |
| 1735853220 | 48.1 | 0.7 | 1.48 | 47.1 | 48.1 | 47.1 | 618 |
| 1735594020 | 47.4 | 0.1 | 0.21 | 46.9 | 47.4 | 46.9 | 1092 |
| 1735334820 | 47.3 | -0.2 | -0.42 | 47.7 | 47.7 | 46.9 | 1398 |
| 1734989220 | 47.5 | -0.1 | -0.21 | 47 | 47.9 | 47 | 369 |
| 1734730020 | 47.6 | 0.2 | 0.42 | 46.9 | 47.6 | 46.9 | 593 |
| 1734643620 | 47.4 | -0.8 | -1.66 | 47.8 | 47.9 | 47.3 | 1800 |
| 1734557220 | 48.2 | -0.4 | -0.82 | 49.3 | 49.3 | 48.2 | 865 |
| 1734470820 | 48.6 | -0.4 | -0.82 | 49.2 | 49.2 | 48.4 | 271 |
| 1734384420 | 49 | -0.2 | -0.41 | 49.5 | 49.5 | 48.6 | 779 |
| 1734125220 | 49.2 | -1 | -1.99 | 49.9 | 49.9 | 49.2 | 613 |
| 1734038820 | 50.2 | -0.8 | -1.57 | 50.6 | 50.8 | 50.2 | 120 |
| 1733952420 | 51 | 0.4 | 0.79 | 50.2 | 51 | 50.2 | 758 |
| 1733866020 | 50.6 | -0.6 | -1.17 | 50.6 | 50.6 | 50.4 | 419 |
| 1733779620 | 51.2 | 2.1 | 4.28 | 50 | 51.4 | 50 | 4722 |
| 1733520420 | 49.1 | -0.2 | -0.41 | 49.6 | 49.6 | 49 | 823 |
| 1733434020 | 49.3 | -0.9 | -1.79 | 49.4 | 49.4 | 49.3 | 22 |
| 1733347620 | 50.2 | -0.6 | -1.18 | 50.2 | 50.6 | 50.2 | 1029 |
| 1733261220 | 50.8 | 0.8 | 1.60 | 50.6 | 50.8 | 49.8 | 740 |
| 1733174820 | 50 | 0.3 | 0.60 | 50 | 50.8 | 50 | 825 |
| 1732915620 | 49.7 | 0.8 | 1.64 | 49.5 | 50.2 | 49.5 | 379 |
| 1732829220 | 48.9 | 0.1 | 0.20 | 48.9 | 48.9 | 48.9 | 25 |
| 1732742820 | 48.8 | 0 | 0.00 | 48.9 | 48.9 | 48.8 | 589 |
| 1732656420 | 48.8 | -1.1 | -2.20 | 49.1 | 49.1 | 48.8 | 1009 |
| 1732570020 | 49.9 | 0.2 | 0.40 | 50.8 | 50.8 | 49.9 | 504 |
| 1732310820 | 49.7 | 0.1 | 0.20 | 49.7 | 49.7 | 49.2 | 1571 |
| 1732224420 | 49.6 | -0.1 | -0.20 | 49.6 | 49.6 | 48.8 | 793 |
| 1732138020 | 49.7 | 0.1 | 0.20 | 50.2 | 50.2 | 49.7 | 1035 |
| 1732051620 | 49.6 | 0 | 0.00 | 49.3 | 49.6 | 49.3 | 95 |
| 1731965220 | 49.6 | 0.4 | 0.81 | 48.8 | 49.7 | 48.8 | 636 |
| 1731705960 | 49.2 | 0 | 0.00 | 49.2 | 49.6 | 49.1 | 477 |
| 1731619560 | 49.2 | -0.4 | -0.81 | 50 | 50 | 48.9 | 853 |
| 1731533160 | 49.6 | 0.3 | 0.61 | 49.1 | 50.2 | 49.1 | 2037 |
| 1731446820 | 49.3 | -1.1 | -2.18 | 50.2 | 50.2 | 49.3 | 493 |
| 1731360420 | 50.4 | -1.4 | -2.70 | 51.6 | 51.6 | 50.2 | 1173 |
| 1731101220 | 51.8 | -2 | -3.72 | 53.8 | 54.4 | 51.8 | 590 |
| 1731014760 | 53.8 | 1.8 | 3.46 | 52.6 | 53.8 | 52.6 | 436 |
| 1730928360 | 52 | 0 | 0.00 | 52.4 | 52.4 | 51.4 | 214 |
| 1730841960 | 52 | 0.4 | 0.78 | 51.8 | 52.2 | 51.6 | 1319 |
| 1730755560 | 51.6 | 0 | 0.00 | 51.4 | 51.8 | 51.4 | 397 |
| 1730496360 | 51.6 | 0.6 | 1.18 | 51.6 | 51.6 | 51.6 | 12 |
| 1730409960 | 51 | -1.2 | -2.30 | 51.6 | 51.6 | 51 | 217 |
| 1730323560 | 52.2 | -1 | -1.88 | 52 | 52.6 | 52 | 545 |
| 1730237160 | 53.2 | 0.6 | 1.14 | 53.2 | 53.2 | 53.2 | 223 |
| 1730150760 | 52.6 | 0.4 | 0.77 | 52.2 | 52.6 | 52.2 | 911 |
| 1729888020 | 52.2 | 0.2 | 0.38 | 51.6 | 52.2 | 51.6 | 335 |
| 1729801560 | 52 | 0.4 | 0.78 | 52 | 52 | 51.2 | 107 |
| 1729715160 | 51.6 | -1 | -1.90 | 53 | 53 | 51.4 | 292 |
| 1729628760 | 52.6 | 0.8 | 1.54 | 51.8 | 52.6 | 51.8 | 359 |
| 1729542360 | 51.8 | -0.8 | -1.52 | 52.4 | 52.4 | 51.8 | 331 |
| 1729283160 | 52.6 | 0.4 | 0.77 | 52 | 53 | 52 | 1543 |
| 1729196760 | 52.2 | 0 | 0.00 | 52.4 | 52.4 | 52 | 822 |
| 1729110360 | 52.2 | -1.4 | -2.61 | 54 | 54 | 52 | 522 |
| 1729023960 | 53.6 | -0.8 | -1.47 | 54.4 | 55 | 53.4 | 1419 |
| 1728937620 | 54.4 | 0.4 | 0.74 | 53.8 | 54.4 | 53.8 | 46 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
