News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.5 | -8.53658536585 | 41 | 41 | 36.799999 | 4892 | 38.89286107 | DE |
| 4 | -10.45 | -21.7935349322 | 47.95 | 47.95 | 36.799999 | 6527 | 42.24553673 | DE |
| 12 | -3.65 | -8.86998784933 | 41.15 | 48.6 | 36.799999 | 5974 | 44.44187696 | DE |
| 26 | -7.5 | -16.6666666667 | 45 | 48.6 | 36.4 | 5900 | 42.88700077 | DE |
| 52 | -24.2 | -39.2220421394 | 61.7 | 62.9 | 36.4 | 5560 | 46.72883567 | DE |
| 156 | -27.5 | -42.3076923077 | 65 | 69.6 | 23.1 | 5949 | 43.28435412 | DE |
| 260 | -20.5 | -35.3448275862 | 58 | 73.7 | 23.1 | 6580 | 47.72132093 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 38.45 | 0.05 | 0.13 | 38.25 | 38.45 | 37.9 | 6145 |
| 1720556760 | 38.4 | -0.45 | -1.16 | 38.85 | 39.2 | 37.95 | 7649 |
| 1720470360 | 38.85 | -0.55 | -1.40 | 39.549999 | 39.75 | 38.799999 | 2791 |
| 1720211220 | 39.4 | -0.65 | -1.62 | 40.25 | 40.299999 | 38.549999 | 3845 |
| 1720124820 | 40.049999 | -0.75 | -1.84 | 41 | 41 | 39.549999 | 4028 |
| 1720038420 | 40.799999 | 1.8 | 4.62 | 38.9 | 41.6 | 38.9 | 7705 |
| 1719952020 | 39 | -0.75 | -1.89 | 39.75 | 39.799999 | 37.65 | 8536 |
| 1719865620 | 39.75 | 0.35 | 0.89 | 39.549999 | 40.2 | 39.4 | 4365 |
| 1719606420 | 39.4 | -0.5 | -1.25 | 40.299999 | 40.299999 | 39.049999 | 5065 |
| 1719520020 | 39.9 | 0.2 | 0.50 | 39.5 | 40.6 | 39.2 | 3138 |
| 1719433620 | 39.7 | -1.1 | -2.70 | 40.95 | 40.95 | 39.25 | 6523 |
| 1719347160 | 40.799999 | -2.2 | -5.12 | 42.799999 | 42.799999 | 40.15 | 6194 |
| 1719260820 | 43 | -1.7 | -3.80 | 42.049999 | 43 | 41.5 | 6784 |
| 1719001620 | 44.7 | -0.15 | -0.33 | 44.8 | 45.15 | 44.15 | 3486 |
| 1718915160 | 44.85 | 0.85 | 1.93 | 44 | 44.85 | 43.9 | 5827 |
| 1718828820 | 44 | -1.9 | -4.14 | 45.25 | 45.7 | 43.55 | 11363 |
| 1718742360 | 45.9 | -0.2 | -0.43 | 45.95 | 46.1 | 45.15 | 3520 |
| 1718656020 | 46.1 | 0.8 | 1.77 | 45.5 | 46.65 | 45.35 | 12895 |
| 1718396820 | 45.3 | -0.4 | -0.88 | 46 | 46.2 | 44.6 | 9290 |
| 1718310420 | 45.7 | -2.1 | -4.39 | 47.95 | 47.95 | 45.15 | 11387 |
| 1718224020 | 47.8 | 0.5 | 1.06 | 47.7 | 47.8 | 46.55 | 10120 |
| 1718137620 | 47.3 | -1.3 | -2.67 | 48.5 | 48.5 | 46.95 | 11927 |
| 1718051220 | 48.6 | 0.85 | 1.78 | 47.95 | 48.6 | 47 | 14042 |
| 1717792020 | 47.75 | 0.65 | 1.38 | 47.75 | 47.85 | 46.95 | 4812 |
| 1717705620 | 47.1 | 0.2 | 0.43 | 47.25 | 47.75 | 46.3 | 11888 |
| 1717619220 | 46.9 | 0.6 | 1.30 | 45.75 | 46.9 | 45.35 | 10783 |
| 1717532820 | 46.3 | 1.25 | 2.77 | 45.45 | 46.3 | 44.8 | 6923 |
| 1717446420 | 45.05 | -0.85 | -1.85 | 46.25 | 47.25 | 44.85 | 3225 |
| 1717187220 | 45.9 | 1.3 | 2.91 | 45.35 | 46.1 | 45 | 3028 |
| 1717100820 | 44.6 | -0.35 | -0.78 | 44.3 | 45.45 | 44.3 | 8356 |
| 1717014420 | 44.95 | -0.4 | -0.88 | 45.65 | 45.75 | 44.25 | 5940 |
| 1716928020 | 45.35 | -1.7 | -3.61 | 46.55 | 47.05 | 45.35 | 10021 |
| 1716841560 | 47.05 | 1.55 | 3.41 | 45.4 | 47.15 | 45.3 | 7701 |
| 1716582420 | 45.5 | 1.4 | 3.17 | 44.9 | 45.5 | 44 | 2347 |
| 1716496020 | 44.1 | -0.4 | -0.90 | 45.25 | 45.25 | 43.8 | 5194 |
| 1716409620 | 44.5 | -0.5 | -1.11 | 45.05 | 45.05 | 44.15 | 3704 |
| 1716323160 | 45 | -1.1 | -2.39 | 46 | 46 | 44.3 | 12796 |
| 1716236760 | 46.1 | -0.9 | -1.91 | 47 | 47 | 46.1 | 2741 |
| 1715977620 | 47 | -0.7 | -1.47 | 47.75 | 47.75 | 46 | 6835 |
| 1715891220 | 47.7 | 1.25 | 2.69 | 46.75 | 48.4 | 46.45 | 12500 |
| 1715804820 | 46.45 | 0.05 | 0.11 | 47.05 | 47.35 | 46.15 | 3499 |
| 1715718420 | 46.4 | -0.15 | -0.32 | 47.1 | 47.2 | 46.3 | 2904 |
| 1715631960 | 46.55 | 0.3 | 0.65 | 45.85 | 47.9 | 45.85 | 5513 |
| 1715372820 | 46.25 | -0.5 | -1.07 | 46.65 | 46.95 | 45.8 | 4851 |
| 1715286420 | 46.75 | 0.7 | 1.52 | 46.65 | 46.95 | 45.6 | 3748 |
| 1715200020 | 46.05 | 2.05 | 4.66 | 44.25 | 46.5 | 43.5 | 12491 |
| 1715113620 | 44 | -0.55 | -1.23 | 44.5 | 45.05 | 43.05 | 2734 |
| 1715027220 | 44.55 | 0.55 | 1.25 | 43.7 | 47.5 | 43.5 | 9893 |
| 1714768020 | 44 | 1.1 | 2.56 | 43.15 | 44 | 41.5 | 5957 |
| 1714681560 | 42.9 | 0.25 | 0.59 | 42.25 | 43.4 | 42.25 | 1373 |
| 1714508820 | 42.65 | -0.75 | -1.73 | 43.95 | 43.95 | 42.35 | 2422 |
| 1714422420 | 43.4 | -0.2 | -0.46 | 43.9 | 43.9 | 43 | 2697 |
| 1714163220 | 43.6 | 1.35 | 3.20 | 42.549999 | 43.75 | 42.35 | 4273 |
| 1714076820 | 42.25 | 0.05 | 0.12 | 42.299999 | 43.1 | 41.95 | 2476 |
| 1713990420 | 42.2 | 0.4 | 0.96 | 41.95 | 42.6 | 41.95 | 1885 |
| 1713903960 | 41.799999 | 0.25 | 0.60 | 41.549999 | 41.85 | 41.45 | 2582 |
| 1713817560 | 41.549999 | 0 | 0.00 | 41.9 | 41.9 | 41 | 2006 |
| 1713558420 | 41.549999 | -0.2 | -0.48 | 41.1 | 41.85 | 40.9 | 3074 |
| 1713472020 | 41.75 | 0.4 | 0.97 | 41.15 | 41.75 | 40.9 | 3215 |
| 1713385620 | 41.35 | -0.3 | -0.72 | 41.4 | 41.6 | 41 | 5110 |
| 1713299220 | 41.65 | 0.05 | 0.12 | 41.549999 | 41.65 | 40.85 | 4990 |
| 1713212820 | 41.6 | -0.95 | -2.23 | 43.2 | 43.2 | 41.15 | 7946 |
| 1712953620 | 42.549999 | -0.9 | -2.07 | 43.9 | 44.1 | 42.549999 | 9952 |
| 1712867220 | 43.45 | -0.6 | -1.36 | 43.9 | 44 | 43.4 | 3279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
