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 | -0.3 | -0.712589073634 | 42.1 | 43.6 | 40.4 | 830 | 41.94532755 | DE |
| 4 | -4.2 | -9.13043478261 | 46 | 47.3 | 40.4 | 630 | 43.7607784 | DE |
| 12 | -4.8 | -10.3004291845 | 46.6 | 53 | 40.4 | 663 | 47.00059784 | DE |
| 26 | 7.9 | 23.3038348083 | 33.9 | 53 | 33 | 1102 | 43.07156844 | DE |
| 52 | 5.6 | 15.4696132597 | 36.2 | 53 | 29 | 999 | 39.13332008 | DE |
| 156 | 5.6 | 15.4696132597 | 36.2 | 53 | 29 | 999 | 39.13332008 | DE |
| 260 | 5.6 | 15.4696132597 | 36.2 | 53 | 29 | 999 | 39.13332008 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721852820 | 41.7 | -0.8 | -1.88 | 42.1 | 42.1 | 41.6 | 1036 |
| 1721766420 | 42.5 | -1.1 | -2.52 | 42.7 | 43.2 | 42.299999 | 533 |
| 1721679960 | 43.6 | 2.1 | 5.06 | 42.2 | 43.6 | 42.2 | 528 |
| 1721420760 | 41.5 | 0 | 0.00 | 40.7 | 41.5 | 40.4 | 751 |
| 1721334360 | 41.5 | -1 | -2.35 | 42.1 | 42.1 | 41.299999 | 1304 |
| 1721248020 | 42.5 | -1.5 | -3.41 | 43.3 | 43.3 | 42.5 | 1215 |
| 1721161560 | 44 | 0.2 | 0.46 | 43.8 | 44.1 | 43.1 | 1392 |
| 1721075160 | 43.8 | -2.2 | -4.78 | 45.9 | 46.4 | 43.8 | 524 |
| 1720815960 | 46 | 0.8 | 1.77 | 46.5 | 46.6 | 46 | 1695 |
| 1720729560 | 45.2 | -0.6 | -1.31 | 45.6 | 45.6 | 45.2 | 832 |
| 1720643220 | 45.8 | -1.5 | -3.17 | 46 | 46.8 | 45.8 | 325 |
| 1720556760 | 47.3 | 1.6 | 3.50 | 46 | 47.3 | 46 | 272 |
| 1720470360 | 45.7 | 0 | 0.00 | 45.7 | 45.7 | 45.7 | 64 |
| 1720211220 | 45.7 | -0.8 | -1.72 | 45.9 | 45.9 | 45.7 | 201 |
| 1720124820 | 46.5 | 1.2 | 2.65 | 46.5 | 46.5 | 46.5 | 3 |
| 1720038420 | 45.3 | 1.1 | 2.49 | 45.3 | 45.3 | 45.3 | 25 |
| 1719952020 | 44.2 | 0.3 | 0.68 | 44.2 | 44.2 | 44 | 330 |
| 1719865620 | 43.9 | 0.4 | 0.92 | 44 | 44.3 | 43.9 | 133 |
| 1719606420 | 43.5 | -1.4 | -3.12 | 44.8 | 44.8 | 43.5 | 180 |
| 1719520020 | 44.9 | -1 | -2.18 | 46 | 46 | 44.4 | 1247 |
| 1719433620 | 45.9 | 0.7 | 1.55 | 45.3 | 45.9 | 45.1 | 1078 |
| 1719347160 | 45.2 | -0.1 | -0.22 | 45.2 | 45.2 | 45.2 | 1 |
| 1719260820 | 45.3 | -0.4 | -0.88 | 44.5 | 45.3 | 44.5 | 849 |
| 1719001620 | 45.7 | -1 | -2.14 | 45.5 | 45.7 | 45.5 | 525 |
| 1718915160 | 46.7 | -0.5 | -1.06 | 46.5 | 46.8 | 46.5 | 1200 |
| 1718828820 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1718742420 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1718656020 | 47.2 | 0.4 | 0.85 | 46.7 | 47.2 | 46.7 | 7 |
| 1718396820 | 46.8 | -0.3 | -0.64 | 47 | 47 | 46.8 | 1340 |
| 1718310420 | 47.1 | 0.3 | 0.64 | 46.4 | 47.1 | 46.4 | 634 |
| 1718224020 | 46.8 | -0.6 | -1.27 | 47.3 | 47.3 | 46.8 | 115 |
| 1718137620 | 47.4 | 0 | 0.00 | 48.2 | 48.2 | 47.4 | 116 |
| 1718051220 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 0 |
| 1717792020 | 47.4 | -0.4 | -0.84 | 46.8 | 47.4 | 46.8 | 325 |
| 1717705620 | 47.8 | 0.7 | 1.49 | 48 | 48 | 47.7 | 1711 |
| 1717619220 | 47.1 | 1.1 | 2.39 | 47.2 | 47.2 | 47.1 | 72 |
| 1717532820 | 46 | -2.2 | -4.56 | 47.2 | 47.2 | 46 | 269 |
| 1717446420 | 48.2 | 0.8 | 1.69 | 47.8 | 48.2 | 47.8 | 254 |
| 1717187220 | 47.4 | -0.2 | -0.42 | 46.4 | 47.4 | 46 | 815 |
| 1717100820 | 47.6 | 0.3 | 0.63 | 47.6 | 47.6 | 47.6 | 70 |
| 1717014420 | 47.3 | -0.9 | -1.87 | 47 | 47.3 | 47 | 44 |
| 1716928020 | 48.2 | -0.3 | -0.62 | 48.2 | 48.2 | 48.2 | 84 |
| 1716841560 | 48.5 | 1.2 | 2.54 | 48.8 | 49 | 48.5 | 213 |
| 1716582420 | 47.3 | -0.9 | -1.87 | 47.6 | 47.8 | 47.3 | 2021 |
| 1716496020 | 48.2 | -2 | -3.98 | 50.2 | 52.2 | 47.2 | 3174 |
| 1716409620 | 50.2 | -1 | -1.95 | 51.6 | 51.6 | 49.8 | 318 |
| 1716323160 | 51.2 | -1.2 | -2.29 | 52.2 | 52.6 | 50.8 | 1012 |
| 1716236760 | 52.4 | 0 | 0.00 | 52.2 | 52.4 | 51.2 | 1002 |
| 1715977620 | 52.4 | 0.8 | 1.55 | 51.8 | 53 | 51.8 | 1113 |
| 1715891220 | 51.6 | 0.8 | 1.57 | 51.2 | 51.6 | 50.4 | 745 |
| 1715804820 | 50.8 | 0 | 0.00 | 51.4 | 51.4 | 50.8 | 545 |
| 1715718420 | 50.8 | 0.2 | 0.40 | 50.8 | 50.8 | 49.8 | 336 |
| 1715631960 | 50.6 | 0.9 | 1.81 | 49.6 | 50.8 | 49.6 | 651 |
| 1715372820 | 49.7 | 0.3 | 0.61 | 49.6 | 50.2 | 49.6 | 886 |
| 1715286420 | 49.4 | -0.1 | -0.20 | 48.7 | 49.4 | 48.7 | 147 |
| 1715200020 | 49.5 | 1 | 2.06 | 49.1 | 49.5 | 48.6 | 1516 |
| 1715113620 | 48.5 | -1.9 | -3.77 | 49.4 | 49.4 | 48.5 | 148 |
| 1715027220 | 50.4 | 1.3 | 2.65 | 49.7 | 50.4 | 49.7 | 1185 |
| 1714768020 | 49.1 | 2.2 | 4.69 | 47.6 | 49.2 | 47.6 | 625 |
| 1714681560 | 46.9 | 1.1 | 2.40 | 46.6 | 47 | 46.6 | 67 |
| 1714508820 | 45.8 | 0.1 | 0.22 | 45.7 | 45.8 | 44.8 | 9180 |
| 1714422420 | 45.7 | -1.6 | -3.38 | 45.6 | 46 | 45.3 | 1328 |
| 1714163220 | 47.3 | 0.8 | 1.72 | 49 | 49 | 47.1 | 4933 |
| 1714076820 | 46.5 | -0.7 | -1.48 | 46.7 | 46.7 | 46.5 | 170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
