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 | -0.01 | -0.0214523222139 | 46.615 | 47.5 | 45.735 | 524 | 46.52641167 | DE |
| 4 | -1.665 | -3.44934742076 | 48.27 | 50.2 | 45.735 | 899 | 47.47191769 | DE |
| 12 | -6.275 | -11.8664901664 | 52.88 | 53.68 | 45.735 | 659 | 49.45112141 | DE |
| 26 | 6.185 | 15.3018307768 | 40.42 | 53.78 | 40.4 | 1104 | 46.77735251 | DE |
| 52 | 3.845 | 8.99204864359 | 42.76 | 53.78 | 38.619999 | 1236 | 44.28060935 | DE |
| 156 | 13.995 | 42.9162833487 | 32.61 | 57.41 | 31.67 | 769 | 44.16771853 | DE |
| 260 | 21.015 | 82.121922626 | 25.59 | 57.41 | 25.59 | 723 | 43.61108576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 46.485 | 0.27 | 0.57 | 46.15 | 46.485 | 45.735 | 208 |
| 1719520020 | 46.22 | 0.3 | 0.64 | 45.88 | 46.335 | 45.835 | 769 |
| 1719433620 | 45.925 | -0.51 | -1.09 | 46.57 | 46.935 | 45.925 | 161 |
| 1719347160 | 46.43 | -0.36 | -0.77 | 46.685 | 47.025 | 46.345 | 715 |
| 1719260820 | 46.79 | -0.71 | -1.49 | 47.12 | 47.12 | 46.52 | 773 |
| 1719001620 | 47.5 | 0.47 | 0.99 | 46.615 | 47.5 | 46.585 | 203 |
| 1718915160 | 47.035 | -1.17 | -2.42 | 48.3 | 50.2 | 46.67 | 2278 |
| 1718828820 | 48.2 | -0.41 | -0.84 | 48.29 | 48.71 | 48.2 | 539 |
| 1718742360 | 48.61 | 1.22 | 2.56 | 48.05 | 48.7 | 48.005 | 3033 |
| 1718656020 | 47.395 | 0.66 | 1.40 | 47.32 | 47.48 | 47.14 | 139 |
| 1718396820 | 46.74 | -0.15 | -0.32 | 46.99 | 46.99 | 46.665 | 76 |
| 1718310420 | 46.89 | 0.64 | 1.38 | 46.31 | 46.89 | 46.09 | 1398 |
| 1718224020 | 46.25 | -1.56 | -3.26 | 47.615 | 47.695 | 46.145 | 498 |
| 1718137620 | 47.81 | -0.12 | -0.25 | 47.65 | 48.185 | 47.65 | 546 |
| 1718051220 | 47.93 | 0.08 | 0.16 | 47.815 | 48.335 | 47.81 | 714 |
| 1717792020 | 47.855 | 0.44 | 0.93 | 47.53 | 48.205 | 47.455 | 1325 |
| 1717705620 | 47.415 | 0.21 | 0.46 | 47.235 | 48.145 | 47 | 829 |
| 1717619220 | 47.2 | -0.57 | -1.19 | 47.8 | 48.175 | 47.2 | 839 |
| 1717532820 | 47.77 | 0.38 | 0.80 | 47.295 | 48.055 | 47.19 | 1279 |
| 1717446420 | 47.39 | -0.37 | -0.76 | 48.145 | 48.55 | 47.39 | 1468 |
| 1717187220 | 47.755 | -0.37 | -0.76 | 48.27 | 48.27 | 47.65 | 398 |
| 1717100820 | 48.12 | -0.16 | -0.33 | 47.895 | 48.12 | 47.66 | 597 |
| 1717014420 | 48.28 | 0.45 | 0.93 | 48.245 | 48.465 | 48.245 | 52 |
| 1716928020 | 47.835 | -1.27 | -2.58 | 48.91 | 48.91 | 47.835 | 121 |
| 1716841560 | 49.1 | 0.18 | 0.37 | 48.575 | 49.15 | 48.485 | 192 |
| 1716582420 | 48.92 | -0.24 | -0.48 | 49.065 | 49.865 | 48.92 | 750 |
| 1716496020 | 49.155 | -0.7 | -1.39 | 50.1 | 50.17 | 48.975 | 89 |
| 1716409620 | 49.85 | 0.41 | 0.83 | 49.205 | 49.85 | 49.205 | 292 |
| 1716323160 | 49.44 | 0.07 | 0.15 | 49.275 | 49.74 | 49.275 | 62 |
| 1716236760 | 49.365 | -0.58 | -1.16 | 50.5 | 50.5 | 49.365 | 1688 |
| 1715977620 | 49.945 | -0.81 | -1.59 | 50.07 | 50.09 | 49.69 | 667 |
| 1715891220 | 50.75 | 0.24 | 0.48 | 49.8 | 50.75 | 49.8 | 48 |
| 1715804820 | 50.51 | -0.6 | -1.17 | 51.29 | 51.29 | 50.51 | 64 |
| 1715718420 | 51.11 | -0.4 | -0.78 | 50.67 | 51.28 | 50.67 | 698 |
| 1715631960 | 51.51 | -0.14 | -0.27 | 51.66 | 51.95 | 51.07 | 230 |
| 1715372820 | 51.65 | -0.01 | -0.02 | 51 | 51.65 | 50.9 | 632 |
| 1715286420 | 51.66 | 0.23 | 0.45 | 51.27 | 51.66 | 51.27 | 117 |
| 1715200020 | 51.43 | 0.16 | 0.31 | 51.42 | 52.22 | 51.42 | 1245 |
| 1715113620 | 51.27 | 0.36 | 0.71 | 51.12 | 51.61 | 51.11 | 753 |
| 1715027220 | 50.91 | 0.47 | 0.93 | 50.72 | 51.23 | 50.72 | 271 |
| 1714768020 | 50.44 | -0.75 | -1.47 | 51.37 | 51.42 | 50.26 | 1079 |
| 1714681560 | 51.19 | -0.84 | -1.61 | 51.29 | 51.62 | 50.97 | 469 |
| 1714508820 | 52.03 | 0.63 | 1.23 | 51.61 | 52.03 | 51.61 | 5 |
| 1714422420 | 51.4 | -0.97 | -1.85 | 52.15 | 52.15 | 51.4 | 219 |
| 1714163220 | 52.37 | 0.46 | 0.89 | 52.48 | 52.48 | 52.37 | 35 |
| 1714076820 | 51.91 | -0.38 | -0.73 | 52.49 | 52.68 | 51.91 | 923 |
| 1713990420 | 52.29 | 0.58 | 1.12 | 52.05 | 52.29 | 52.05 | 84 |
| 1713903960 | 51.71 | -1.47 | -2.76 | 53.26 | 53.68 | 51.71 | 584 |
| 1713817560 | 53.18 | 0.93 | 1.78 | 52.95 | 53.63 | 52.95 | 65 |
| 1713558420 | 52.25 | 0.25 | 0.48 | 52.21 | 52.25 | 52.21 | 94 |
| 1713472020 | 52 | -0.13 | -0.25 | 51.63 | 52.24 | 51.36 | 769 |
| 1713385620 | 52.13 | 0.1 | 0.19 | 51.75 | 52.36 | 51.75 | 139 |
| 1713299220 | 52.03 | -0.54 | -1.03 | 52.5 | 52.88 | 52.03 | 1719 |
| 1713212820 | 52.57 | 0.8 | 1.55 | 52.26 | 52.57 | 51.63 | 552 |
| 1712953620 | 51.77 | -0.87 | -1.65 | 52.93 | 52.93 | 51.77 | 224 |
| 1712867220 | 52.64 | 0.86 | 1.66 | 52.94 | 52.94 | 52.07 | 682 |
| 1712780760 | 51.78 | 1.07 | 2.11 | 51 | 51.78 | 50.83 | 2623 |
| 1712694360 | 50.71 | -0.15 | -0.29 | 51.2 | 51.2 | 50.69 | 328 |
| 1712607960 | 50.86 | -1.75 | -3.33 | 52.59 | 52.75 | 50.86 | 459 |
| 1712348820 | 52.61 | -0.45 | -0.85 | 52.88 | 53.33 | 52.61 | 1293 |
| 1712262360 | 53.06 | -0.45 | -0.84 | 53.62 | 53.62 | 53.06 | 281 |
| 1712175960 | 53.51 | -0.27 | -0.50 | 53.29 | 53.51 | 52.84 | 193 |
| 1712089560 | 53.78 | 1.08 | 2.05 | 52.81 | 53.78 | 52.68 | 1552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
