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 | 1.25 | 56 | 57 | 53.3 | 15081 | 54.73879481 | DE |
| 4 | 7.75 | 15.8324821246 | 48.95 | 57 | 47.65 | 15550 | 52.65834847 | DE |
| 12 | 12.3 | 27.7027027027 | 44.4 | 57 | 44.4 | 11496 | 49.54560432 | DE |
| 26 | 9.5 | 20.1271186441 | 47.2 | 57 | 41.9 | 10137 | 47.72369218 | DE |
| 52 | 13.76 | 32.0447135538 | 42.94 | 57 | 40.549999 | 10516 | 47.39317216 | DE |
| 156 | 23.8 | 72.3404255319 | 32.9 | 57 | 24.62 | 52189 | 32.92794826 | DE |
| 260 | 27.7 | 95.5172413793 | 29 | 57 | 12.64 | 89396 | 26.97476312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 56.8 | 0.7 | 1.25 | 56 | 57 | 56 | 24407 |
| 1740518820 | 56.1 | 0.5 | 0.90 | 55.2 | 56.4 | 54.6 | 10602 |
| 1740432420 | 55.6 | 2.1 | 3.93 | 54.2 | 56.3 | 54.1 | 15058 |
| 1740173220 | 53.5 | -0.4 | -0.74 | 53.7 | 54.4 | 53.3 | 13672 |
| 1740086820 | 53.9 | -0.8 | -1.46 | 54.6 | 55.3 | 53.8 | 11329 |
| 1740000420 | 54.7 | -1.6 | -2.84 | 56 | 56.6 | 53.8 | 24746 |
| 1739914020 | 56.3 | 1.5 | 2.74 | 54.9 | 56.3 | 54.7 | 40387 |
| 1739827620 | 54.8 | 1 | 1.86 | 54 | 55.2 | 52.8 | 27222 |
| 1739568420 | 53.8 | 1.9 | 3.66 | 51.8 | 53.9 | 51.7 | 24420 |
| 1739482020 | 51.9 | 1.1 | 2.17 | 50.9 | 52.7 | 49.9 | 33691 |
| 1739395620 | 50.8 | 0.6 | 1.20 | 50.3 | 50.8 | 49.6 | 13164 |
| 1739309220 | 50.2 | 0.9 | 1.83 | 49.25 | 50.3 | 49.25 | 14163 |
| 1739222820 | 49.3 | 0.3 | 0.61 | 49.05 | 49.65 | 48.95 | 10911 |
| 1738963620 | 49 | -0.35 | -0.71 | 49.2 | 49.4 | 48.85 | 4122 |
| 1738877220 | 49.35 | 1.15 | 2.39 | 48.65 | 49.5 | 48.35 | 6339 |
| 1738790820 | 48.2 | -0.3 | -0.62 | 48.55 | 48.55 | 48.05 | 6154 |
| 1738704420 | 48.5 | -0.25 | -0.51 | 49.1 | 49.2 | 48.4 | 7715 |
| 1738618020 | 48.75 | -1.2 | -2.40 | 49.15 | 49.2 | 48.3 | 11596 |
| 1738358820 | 49.95 | 0.9 | 1.83 | 49.15 | 49.95 | 49.05 | 10487 |
| 1738272420 | 49.05 | 1.05 | 2.19 | 48.1 | 49.15 | 47.65 | 17275 |
| 1738186020 | 48 | -0.7 | -1.44 | 48.95 | 48.95 | 47.8 | 7950 |
| 1738099620 | 48.7 | 0.15 | 0.31 | 48.55 | 48.85 | 48.15 | 5240 |
| 1738013220 | 48.55 | -0.2 | -0.41 | 48.45 | 48.8 | 47.95 | 6961 |
| 1737754020 | 48.75 | -0.5 | -1.02 | 49.25 | 49.6 | 48 | 9269 |
| 1737667620 | 49.25 | 1.5 | 3.14 | 47.8 | 49.3 | 47.65 | 15967 |
| 1737581220 | 47.75 | 0.5 | 1.06 | 47.2 | 47.95 | 47.2 | 8926 |
| 1737494820 | 47.25 | 0.4 | 0.85 | 46.8 | 47.3 | 46.55 | 4569 |
| 1737408420 | 46.85 | 0.7 | 1.52 | 46.35 | 47.25 | 46.35 | 9287 |
| 1737149220 | 46.15 | 0.2 | 0.44 | 45.9 | 46.75 | 45.9 | 4465 |
| 1737062820 | 45.95 | 0.05 | 0.11 | 45.9 | 46.15 | 45.35 | 6143 |
| 1736976420 | 45.9 | 1.15 | 2.57 | 44.65 | 45.9 | 44.65 | 8732 |
| 1736890020 | 44.75 | -0.2 | -0.44 | 44.95 | 44.95 | 44.5 | 4354 |
| 1736803620 | 44.95 | -1.1 | -2.39 | 46.1 | 46.1 | 44.5 | 11011 |
| 1736544420 | 46.05 | -0.3 | -0.65 | 46.4 | 46.65 | 45.75 | 12388 |
| 1736458020 | 46.35 | 0.4 | 0.87 | 45.55 | 46.35 | 45.2 | 10138 |
| 1736371620 | 45.95 | -0.15 | -0.33 | 45.8 | 46.05 | 45.2 | 10199 |
| 1736285220 | 46.1 | -0.85 | -1.81 | 46.65 | 46.95 | 45.65 | 13572 |
| 1736198820 | 46.95 | 0.95 | 2.07 | 46.2 | 46.95 | 45.8 | 8365 |
| 1735939620 | 46 | -0.35 | -0.76 | 46.25 | 46.3 | 45.45 | 5638 |
| 1735853220 | 46.35 | 0.3 | 0.65 | 46.15 | 46.5 | 45.55 | 13339 |
| 1735594020 | 46.05 | 0.1 | 0.22 | 45.95 | 46.3 | 45.55 | 1680 |
| 1735334820 | 45.95 | -0.8 | -1.71 | 46.7 | 46.75 | 45.95 | 8795 |
| 1734989220 | 46.75 | 0.3 | 0.65 | 46.45 | 46.75 | 46 | 3084 |
| 1734730020 | 46.45 | 0.2 | 0.43 | 46.05 | 46.65 | 45.6 | 17802 |
| 1734643620 | 46.25 | 0.65 | 1.43 | 45.05 | 46.65 | 45.05 | 4911 |
| 1734557220 | 45.6 | -1.3 | -2.77 | 46.85 | 46.85 | 45.6 | 7142 |
| 1734470820 | 46.9 | 0.35 | 0.75 | 46.5 | 46.95 | 46.2 | 5407 |
| 1734384420 | 46.55 | -0.8 | -1.69 | 47.45 | 47.45 | 45.9 | 10498 |
| 1734125220 | 47.35 | 0.15 | 0.32 | 47.2 | 47.5 | 47.05 | 11469 |
| 1734038820 | 47.2 | -0.65 | -1.36 | 47.9 | 48.2 | 46.75 | 9089 |
| 1733952420 | 47.85 | 2.2 | 4.82 | 46.05 | 48.25 | 45.9 | 17678 |
| 1733866020 | 45.65 | 0.45 | 1.00 | 45.1 | 46.3 | 45 | 19634 |
| 1733779620 | 45.2 | 0.4 | 0.89 | 45 | 45.55 | 44.7 | 10351 |
| 1733520420 | 44.8 | 0.2 | 0.45 | 44.55 | 45.05 | 44.4 | 10023 |
| 1733434020 | 44.6 | -0.35 | -0.78 | 44.75 | 44.95 | 44.55 | 7022 |
| 1733347620 | 44.95 | 0.6 | 1.35 | 44.4 | 45.05 | 44.4 | 8151 |
| 1733261220 | 44.35 | 0.4 | 0.91 | 43.95 | 44.8 | 43.75 | 5477 |
| 1733174820 | 43.95 | 0.15 | 0.34 | 43.6 | 43.95 | 43.2 | 8700 |
| 1732915620 | 43.8 | 0.45 | 1.04 | 43.05 | 43.8 | 42.9 | 4603 |
| 1732829220 | 43.35 | 1.2 | 2.85 | 42.5 | 43.4 | 42.4 | 5330 |
| 1732742820 | 42.15 | -1.45 | -3.33 | 43.55 | 43.55 | 42.1 | 11741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
