News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.317124735729 | 47.3 | 48.26 | 45.96 | 1304 | 47.14881866 | DE |
| 4 | -4.55 | -8.75 | 52 | 53.36 | 45.96 | 1939 | 48.13251515 | DE |
| 12 | -6.11 | -11.4077669903 | 53.56 | 58.72 | 45.96 | 1400 | 50.86406157 | DE |
| 26 | -14.45 | -23.3441033926 | 61.9 | 62.22 | 45.96 | 969 | 52.6190511 | DE |
| 52 | -3.97 | -7.72073123298 | 51.42 | 70.18 | 45.96 | 869 | 56.27163589 | DE |
| 156 | -16.13 | -25.3696130859 | 63.58 | 70.18 | 45.96 | 824 | 55.90742569 | DE |
| 260 | -16.13 | -25.3696130859 | 63.58 | 70.18 | 45.96 | 824 | 55.90742569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 47.49 | 0.27 | 0.57 | 46.94 | 48.26 | 46.73 | 489 |
| 1732570020 | 47.22 | 0.45 | 0.96 | 46.64 | 47.53 | 46.64 | 4620 |
| 1732310820 | 46.77 | 0.13 | 0.28 | 47 | 47 | 46.24 | 151 |
| 1732224420 | 46.64 | -0.64 | -1.35 | 46.9 | 46.9 | 45.96 | 943 |
| 1732138020 | 47.28 | 0.02 | 0.04 | 47.3 | 47.32 | 47.28 | 315 |
| 1732051620 | 47.26 | -0.64 | -1.34 | 47.99 | 48.26 | 46.75 | 13157 |
| 1731965220 | 47.9 | 0.19 | 0.40 | 47.99 | 48.19 | 47.88 | 313 |
| 1731705960 | 47.71 | -0.02 | -0.04 | 47.44 | 48.18 | 47.44 | 358 |
| 1731619560 | 47.73 | 1.36 | 2.93 | 46.32 | 47.73 | 46.32 | 776 |
| 1731533160 | 46.37 | -0.17 | -0.37 | 46.3 | 46.64 | 46.13 | 1955 |
| 1731446820 | 46.54 | -1.6 | -3.32 | 47.7 | 47.72 | 46.45 | 2346 |
| 1731360420 | 48.14 | -0.76 | -1.55 | 48.97 | 49.04 | 47.73 | 1183 |
| 1731101220 | 48.9 | -2.02 | -3.97 | 50.72 | 50.72 | 48.5 | 200 |
| 1731014760 | 50.92 | 2.07 | 4.24 | 49.03 | 50.92 | 49.03 | 186 |
| 1730928360 | 48.85 | -0.18 | -0.37 | 49.52 | 49.59 | 48.7 | 827 |
| 1730841960 | 49.03 | -0.79 | -1.59 | 49.86 | 49.86 | 48.91 | 849 |
| 1730755560 | 49.82 | -0.96 | -1.89 | 49.9 | 50.96 | 49.21 | 5559 |
| 1730496360 | 50.78 | -0.22 | -0.43 | 51 | 51.32 | 50.74 | 285 |
| 1730409960 | 51 | -0.38 | -0.74 | 50.94 | 51.3 | 50.58 | 1051 |
| 1730323560 | 51.38 | -1.6 | -3.02 | 52 | 53.36 | 50.88 | 3210 |
| 1730237160 | 52.98 | -1.42 | -2.61 | 54.4 | 54.4 | 52.36 | 803 |
| 1730150760 | 54.4 | 0.56 | 1.04 | 54.44 | 54.76 | 54 | 742 |
| 1729888020 | 53.84 | -1.16 | -2.11 | 53.98 | 54.26 | 53.84 | 316 |
| 1729801560 | 55 | 1.38 | 2.57 | 54.2 | 55 | 54.2 | 109 |
| 1729715160 | 53.62 | -0.34 | -0.63 | 53.86 | 54.06 | 53.6 | 193 |
| 1729628760 | 53.96 | -0.38 | -0.70 | 54.2 | 54.94 | 53.74 | 2031 |
| 1729542360 | 54.34 | -0.92 | -1.66 | 55.26 | 55.26 | 54.34 | 352 |
| 1729283160 | 55.26 | 1.22 | 2.26 | 55.6 | 56.32 | 55.24 | 415 |
| 1729196760 | 54.04 | 1.26 | 2.39 | 53.2 | 54.18 | 53.2 | 562 |
| 1729110360 | 52.78 | -0.22 | -0.42 | 52.44 | 53.08 | 51.3 | 1292 |
| 1729023960 | 53 | -1.88 | -3.43 | 54.42 | 54.42 | 51.02 | 1030 |
| 1728937620 | 54.88 | 0.3 | 0.55 | 53.94 | 54.88 | 53.54 | 188 |
| 1728678360 | 54.58 | 0.42 | 0.78 | 54.86 | 54.86 | 54.38 | 352 |
| 1728591960 | 54.16 | -0.72 | -1.31 | 54.72 | 55.4 | 53.98 | 1844 |
| 1728505560 | 54.88 | 0.64 | 1.18 | 54 | 54.88 | 53.8 | 905 |
| 1728419160 | 54.24 | -0.72 | -1.31 | 54.64 | 54.64 | 53 | 2364 |
| 1728332760 | 54.96 | 0.84 | 1.55 | 54.1 | 55.12 | 53.64 | 2156 |
| 1728073560 | 54.12 | 0.56 | 1.05 | 53.42 | 54.12 | 53.4 | 446 |
| 1727987220 | 53.56 | -1.48 | -2.69 | 54 | 54 | 53.56 | 199 |
| 1727900820 | 55.04 | -0.08 | -0.15 | 55.16 | 55.16 | 54.96 | 183 |
| 1727814420 | 55.12 | -2.02 | -3.54 | 57.04 | 57.04 | 54.74 | 1164 |
| 1727728020 | 57.14 | -0.42 | -0.73 | 57.8 | 58.72 | 56.92 | 1580 |
| 1727468760 | 57.56 | 5.36 | 10.27 | 53.5 | 58.48 | 53.5 | 8060 |
| 1727382360 | 52.2 | 3.1 | 6.31 | 50.26 | 52.5 | 50.26 | 1093 |
| 1727295960 | 49.1 | -0.06 | -0.12 | 48.9 | 49.1 | 48.9 | 191 |
| 1727209560 | 49.16 | 0.75 | 1.55 | 48.66 | 50.06 | 48.49 | 5610 |
| 1727123160 | 48.41 | 0.52 | 1.09 | 48.06 | 48.96 | 47.53 | 741 |
| 1726864020 | 47.89 | -2.71 | -5.36 | 49 | 49 | 46.92 | 1340 |
| 1726777560 | 50.6 | 0.72 | 1.44 | 50.1 | 50.84 | 49.72 | 405 |
| 1726691220 | 49.88 | 0.38 | 0.77 | 50 | 50 | 49.5 | 924 |
| 1726604760 | 49.5 | -1.66 | -3.24 | 50.86 | 50.86 | 49 | 724 |
| 1726518420 | 51.16 | 0.18 | 0.35 | 51.08 | 51.3 | 50.8 | 1431 |
| 1726259160 | 50.98 | -0.02 | -0.04 | 50.96 | 51.16 | 50.7 | 421 |
| 1726172760 | 51 | 0.36 | 0.71 | 50.72 | 51.34 | 50.72 | 935 |
| 1726086360 | 50.64 | 0.69 | 1.38 | 49.73 | 50.86 | 49.73 | 1334 |
| 1725999960 | 49.95 | -0.65 | -1.28 | 50.34 | 50.34 | 49.77 | 623 |
| 1725913620 | 50.6 | 0.2 | 0.40 | 50.8 | 50.96 | 49.65 | 1417 |
| 1725654360 | 50.4 | -0.66 | -1.29 | 50.78 | 51.34 | 50.4 | 180 |
| 1725567960 | 51.06 | -1.02 | -1.96 | 51.64 | 51.64 | 50.74 | 69 |
| 1725481560 | 52.08 | -2.92 | -5.31 | 53.56 | 53.56 | 52.08 | 532 |
| 1725395160 | 55 | 0.32 | 0.59 | 54.9 | 55 | 54.9 | 590 |
| 1725308760 | 54.68 | -0.92 | -1.65 | 54.82 | 54.82 | 54.68 | 106 |
| 1725049560 | 55.6 | 0.28 | 0.51 | 55.4 | 55.92 | 55.4 | 202 |
| 1724963160 | 55.32 | 0.32 | 0.58 | 55 | 55.48 | 55 | 257 |
| 1724876760 | 55 | -0.46 | -0.83 | 55 | 55 | 55 | 100 |
| 1724790420 | 55.46 | -0.62 | -1.11 | 56.08 | 56.2 | 55.42 | 87 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
