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 | -2.36 | -5.27492177023 | 44.74 | 45.02 | 42.38 | 55 | 44.29585455 | DE |
| 4 | -2.96 | -6.52845169828 | 45.34 | 46.7 | 42.38 | 159 | 44.7740384 | DE |
| 12 | -10.42 | -19.7348484848 | 52.8 | 57.7 | 42.38 | 174 | 47.52851254 | DE |
| 26 | -25.27 | -37.3540280857 | 67.65 | 67.65 | 42.38 | 122 | 51.312975 | DE |
| 52 | -9.52 | -18.3429672447 | 51.9 | 67.849999 | 42.38 | 108 | 55.58273382 | DE |
| 156 | -4.64 | -9.8681412165 | 47.02 | 67.849999 | 41.92 | 109 | 54.00286161 | DE |
| 260 | -4.64 | -9.8681412165 | 47.02 | 67.849999 | 41.92 | 109 | 54.00286161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 44.08 | -0.1 | -0.23 | 44.28 | 44.28 | 44.08 | 44 |
| 1732829220 | 44.18 | 0.2 | 0.45 | 44.36 | 44.36 | 44.12 | 79 |
| 1732742820 | 43.98 | -0.2 | -0.45 | 44.32 | 44.32 | 43.98 | 36 |
| 1732656420 | 44.18 | -0.82 | -1.82 | 44.74 | 44.74 | 44.16 | 63 |
| 1732570020 | 45 | 0.34 | 0.76 | 44.74 | 45.02 | 44.42 | 53 |
| 1732310820 | 44.66 | 0.52 | 1.18 | 44.5 | 44.72 | 43.96 | 191 |
| 1732224420 | 44.14 | -0.2 | -0.45 | 44.28 | 44.34 | 44.08 | 11 |
| 1732138020 | 44.34 | 0.62 | 1.42 | 44.16 | 44.34 | 43.88 | 441 |
| 1732051620 | 43.72 | -0.82 | -1.84 | 44.58 | 44.58 | 43.56 | 411 |
| 1731965220 | 44.54 | -0.58 | -1.29 | 45.26 | 45.26 | 44.54 | 462 |
| 1731705960 | 45.12 | -0.62 | -1.36 | 45.5 | 45.58 | 44.98 | 99 |
| 1731619560 | 45.74 | 0.74 | 1.64 | 45.12 | 45.74 | 44.72 | 165 |
| 1731533160 | 45 | 0.14 | 0.31 | 45.14 | 45.32 | 44.76 | 79 |
| 1731446820 | 44.86 | -0.66 | -1.45 | 45.14 | 45.14 | 44.86 | 229 |
| 1731360420 | 45.52 | 0.28 | 0.62 | 45.94 | 46.08 | 45.52 | 125 |
| 1731101220 | 45.24 | -1.12 | -2.42 | 46.6 | 46.6 | 45.24 | 185 |
| 1731014760 | 46.36 | 0.22 | 0.48 | 46.12 | 46.36 | 46.02 | 35 |
| 1730928360 | 46.14 | 0.74 | 1.63 | 46.7 | 46.7 | 46.14 | 205 |
| 1730841960 | 45.4 | 0.4 | 0.89 | 44.9 | 45.4 | 44.9 | 218 |
| 1730755560 | 45 | -0.16 | -0.35 | 45.34 | 45.34 | 45 | 46 |
| 1730496360 | 45.16 | -0.1 | -0.22 | 45.1 | 45.16 | 45.1 | 23 |
| 1730409960 | 45.26 | -0.64 | -1.39 | 45.66 | 45.66 | 44.8 | 322 |
| 1730323560 | 45.9 | -0.56 | -1.21 | 46.3 | 46.3 | 45.76 | 88 |
| 1730237160 | 46.46 | 0.18 | 0.39 | 45.96 | 46.46 | 45.96 | 311 |
| 1730150760 | 46.28 | 0.4 | 0.87 | 46.04 | 46.32 | 45.7 | 183 |
| 1729888020 | 45.88 | -0.42 | -0.91 | 45.88 | 46.08 | 45.72 | 273 |
| 1729801560 | 46.3 | -0.44 | -0.94 | 46.32 | 46.72 | 46.3 | 465 |
| 1729715160 | 46.74 | -0.12 | -0.26 | 46.92 | 47.16 | 46.74 | 122 |
| 1729628760 | 46.86 | -0.14 | -0.30 | 47.06 | 47.06 | 46.86 | 16 |
| 1729542360 | 47 | -0.92 | -1.92 | 47.98 | 48.24 | 47 | 557 |
| 1729283160 | 47.92 | 0.92 | 1.96 | 46.98 | 47.92 | 46.98 | 44 |
| 1729196760 | 47 | 0.08 | 0.17 | 47.06 | 48 | 46.8 | 1863 |
| 1729110360 | 46.92 | -6.28 | -11.80 | 52.9 | 52.9 | 46.5 | 1045 |
| 1729023960 | 53.2 | -0.15 | -0.28 | 53.5 | 53.65 | 53.1 | 186 |
| 1728937620 | 53.35 | -2 | -3.61 | 53.4 | 53.45 | 53.35 | 120 |
| 1728678360 | 55.35 | 0 | 0.00 | 55.35 | 55.35 | 55.35 | 0 |
| 1728591960 | 55.35 | -0.25 | -0.45 | 55.35 | 55.35 | 55.35 | 41 |
| 1728505560 | 55.6 | 0.1 | 0.18 | 55.45 | 55.6 | 55.45 | 41 |
| 1728419160 | 55.5 | -0.4 | -0.72 | 55.05 | 55.5 | 55.05 | 43 |
| 1728332760 | 55.9 | -0.45 | -0.80 | 56.8 | 56.8 | 55.9 | 178 |
| 1728073560 | 56.35 | 1.05 | 1.90 | 56 | 56.5 | 56 | 4 |
| 1727987220 | 55.3 | -0.65 | -1.16 | 55.3 | 55.3 | 55.3 | 5 |
| 1727900820 | 55.95 | -0.05 | -0.09 | 56.25 | 56.25 | 55.95 | 51 |
| 1727814420 | 56 | -0.65 | -1.15 | 56.65 | 56.65 | 55.9 | 62 |
| 1727728020 | 56.65 | -1.05 | -1.82 | 57.2 | 57.2 | 56.65 | 140 |
| 1727468760 | 57.7 | 0.5 | 0.87 | 57.7 | 57.7 | 57.7 | 5 |
| 1727382360 | 57.2 | 1.2 | 2.14 | 56.9 | 57.2 | 56.9 | 101 |
| 1727295960 | 56 | -0.05 | -0.09 | 56.1 | 56.1 | 56 | 6 |
| 1727209560 | 56.05 | 0.35 | 0.63 | 56.35 | 56.35 | 56.05 | 3 |
| 1727123160 | 55.7 | 0.3 | 0.54 | 55.8 | 55.8 | 55.6 | 4 |
| 1726864020 | 55.4 | -0.25 | -0.45 | 55.5 | 55.5 | 55.4 | 76 |
| 1726777560 | 55.65 | 0.8 | 1.46 | 55.05 | 55.7 | 55.05 | 118 |
| 1726691220 | 54.85 | 0.3 | 0.55 | 54.05 | 54.85 | 54.05 | 133 |
| 1726604760 | 54.55 | 0.7 | 1.30 | 55.2 | 55.2 | 54.55 | 3 |
| 1726518420 | 53.85 | -0.4 | -0.74 | 54.05 | 54.05 | 53.85 | 102 |
| 1726259160 | 54.25 | 0.05 | 0.09 | 54.15 | 54.25 | 54.15 | 14 |
| 1726172760 | 54.2 | 0.25 | 0.46 | 54.4 | 54.4 | 54.2 | 205 |
| 1726086360 | 53.95 | 0.35 | 0.65 | 53.8 | 53.95 | 53.8 | 41 |
| 1725999960 | 53.6 | 0.3 | 0.56 | 53.6 | 53.6 | 53.6 | 1 |
| 1725913620 | 53.3 | 0.65 | 1.23 | 52.8 | 53.5 | 52.6 | 114 |
| 1725654360 | 52.65 | -0.65 | -1.22 | 53.4 | 53.4 | 52.65 | 3 |
| 1725567960 | 53.3 | -0.1 | -0.19 | 53.65 | 53.65 | 53.2 | 63 |
| 1725481560 | 53.4 | -0.6 | -1.11 | 53.15 | 53.4 | 53.05 | 98 |
| 1725395160 | 54 | -0.85 | -1.55 | 54.7 | 54.7 | 53.9 | 187 |
| 1725308760 | 54.85 | -0.25 | -0.45 | 55.75 | 55.75 | 54.85 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
