News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5 | 11.1111111111 | 40.5 | 45.25 | 39.5 | 55128 | 41.21738854 | DE |
| 4 | 2.5 | 5.88235294118 | 42.5 | 45.25 | 39.5 | 26308 | 40.97287157 | DE |
| 12 | -0.25 | -0.552486187845 | 45.25 | 46.25 | 39.5 | 22443 | 42.94432404 | DE |
| 26 | 7.5 | 20 | 37.5 | 52.5 | 36.5 | 36006 | 44.52135372 | DE |
| 52 | 20.5 | 83.6734693878 | 24.5 | 52.5 | 23.25 | 43395 | 37.7907527 | DE |
| 156 | -7.5 | -14.2857142857 | 52.5 | 72 | 23.25 | 33344 | 39.80694068 | DE |
| 260 | -7.5 | -14.2857142857 | 52.5 | 72 | 23.25 | 33344 | 39.80694068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 42 | 0.5 | 1.20 | 41.5 | 42 | 41.5 | 16347 |
| 1735839000 | 41.5 | 2 | 5.06 | 39.5 | 41.5 | 39.5 | 160456 |
| 1735666200 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 26783 |
| 1735579800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 16927 |
| 1735320600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 1200 |
| 1735061400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 4 |
| 1734975000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 39.8 | 8023 |
| 1734715800 | 40.5 | -0.5 | -1.22 | 41 | 41 | 40.15 | 10253 |
| 1734629400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 4050 |
| 1734543000 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 11308 |
| 1734456600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40 | 259 |
| 1734370200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40 | 35469 |
| 1734111000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 9031 |
| 1734024600 | 40.5 | -2 | -4.71 | 42.5 | 42.5 | 40.5 | 124325 |
| 1733938200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 11885 |
| 1733851800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1733765400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 10923 |
| 1733506200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42 | 5877 |
| 1733419800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 23845 |
| 1733333400 | 42.5 | -0.75 | -1.73 | 43 | 43 | 41.85 | 838 |
| 1733247000 | 43.25 | -0.25 | -0.57 | 43.5 | 43.5 | 43 | 10330 |
| 1733160600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43 | 10123 |
| 1732901400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 12 |
| 1732815000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 11713 |
| 1732728600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 937 |
| 1732642200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 16106 |
| 1732555800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 8718 |
| 1732296600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 1226 |
| 1732210200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 404 |
| 1732123800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 1400 |
| 1732037400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 7005 |
| 1731951000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1731691800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 100 |
| 1731605400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 94649 |
| 1731519000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 3546 |
| 1731432600 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.5 | 80854 |
| 1731346200 | 44.5 | -1.75 | -3.78 | 46.25 | 46.25 | 44.5 | 64565 |
| 1731087000 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1731000600 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 7576 |
| 1730914200 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 23933 |
| 1730827800 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 765 |
| 1730741400 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 9846 |
| 1730482200 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 7752 |
| 1730395800 | 46.25 | 1.75 | 3.93 | 44.5 | 46.25 | 44.5 | 109907 |
| 1730309400 | 44.5 | 2.5 | 5.95 | 42 | 44.5 | 42 | 87209 |
| 1730223000 | 42 | 0.5 | 1.20 | 41.5 | 43 | 41.5 | 48843 |
| 1730136600 | 41.5 | -1 | -2.35 | 42.5 | 42.5 | 41.5 | 32055 |
| 1729873800 | 42.5 | 0 | 0.00 | 42 | 42.5 | 42 | 1803 |
| 1729787400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 1080 |
| 1729701000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 4750 |
| 1729614600 | 42.5 | -2 | -4.49 | 44.5 | 44.5 | 42.5 | 73915 |
| 1729528200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 12013 |
| 1729269000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 9235 |
| 1729182600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 13944 |
| 1729096200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 7924 |
| 1729009800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 8053 |
| 1728923400 | 44.5 | -0.75 | -1.66 | 45.25 | 45.25 | 44.5 | 29134 |
| 1728664200 | 45.25 | -0.25 | -0.55 | 45.5 | 45.5 | 45.25 | 24226 |
| 1728577800 | 45.5 | -0.25 | -0.55 | 45.75 | 45.75 | 45.5 | 100208 |
| 1728491400 | 45.75 | 2.25 | 5.17 | 46.5 | 49 | 45.5 | 454155 |
| 1728405000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 12864 |
| 1728318600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 25386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
