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 | -0.5 | -1.08695652174 | 46 | 46.2 | 43.6 | 153279 | 45.70983587 | DE |
| 4 | 1.1 | 2.47747747748 | 44.4 | 46.2 | 42.7 | 113392 | 45.06182563 | DE |
| 12 | -4.1 | -8.26612903226 | 49.6 | 50 | 42.7 | 95813 | 46.19361715 | DE |
| 26 | -7.75 | -14.5539906103 | 53.25 | 53.25 | 42.7 | 117417 | 49.41138894 | DE |
| 52 | -2.7 | -5.60165975104 | 48.2 | 54.5 | 42.7 | 127727 | 49.18106556 | DE |
| 156 | -46.5 | -50.5434782609 | 92 | 92 | 42.7 | 109441 | 60.30914946 | DE |
| 260 | -1.3 | -2.77777777778 | 46.8 | 111 | 27 | 193814 | 66.23681901 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.4 | 43761 |
| 1732728600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.4 | 213199 |
| 1732642200 | 45.5 | -0.3 | -0.66 | 46 | 46 | 44.5 | 98852 |
| 1732555800 | 45.8 | 0 | 0.00 | 46 | 46 | 43.6 | 120690 |
| 1732296600 | 45.8 | -0.4 | -0.87 | 46.2 | 46.2 | 44.9 | 230100 |
| 1732210200 | 46.2 | 0.2 | 0.43 | 46 | 46.2 | 43.6 | 26734 |
| 1732123800 | 46 | 0.7 | 1.55 | 45.3 | 46 | 43.2 | 153624 |
| 1732037400 | 45.3 | 0.3 | 0.67 | 45.1 | 45.3 | 42.7 | 116396 |
| 1731951000 | 45 | 0.6 | 1.35 | 44.4 | 45.1 | 44.3 | 34636 |
| 1731691800 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 34114 |
| 1731605400 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 6 |
| 1731519000 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 306218 |
| 1731432600 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 43.4 | 263020 |
| 1731346200 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 43376 |
| 1731087000 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 43.4 | 28639 |
| 1731000600 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 46236 |
| 1730914200 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 66662 |
| 1730827800 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 1200 |
| 1730741400 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 106982 |
| 1730482200 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 129019 |
| 1730395800 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 131428 |
| 1730309400 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 249040 |
| 1730223000 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 11369 |
| 1730136600 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 256064 |
| 1729873800 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 11346 |
| 1729787400 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 61650 |
| 1729701000 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 54899 |
| 1729614600 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 82455 |
| 1729528200 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 192136 |
| 1729269000 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 50670 |
| 1729182600 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 116259 |
| 1729096200 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 132454 |
| 1729009800 | 44.4 | -0.4 | -0.89 | 44.8 | 44.8 | 44.4 | 132913 |
| 1728923400 | 44.8 | 0 | 0.00 | 44.8 | 44.8 | 44.8 | 55891 |
| 1728664200 | 44.8 | -0.7 | -1.54 | 45.5 | 45.5 | 44.8 | 35493 |
| 1728577800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 25131 |
| 1728491400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.4 | 35521 |
| 1728405000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 49208 |
| 1728318600 | 45.5 | -0.8 | -1.73 | 46.3 | 46.3 | 45.5 | 252483 |
| 1728059400 | 46.3 | -1.7 | -3.54 | 47.9 | 48 | 46.3 | 77272 |
| 1727973000 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 39366 |
| 1727886600 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 107800 |
| 1727800200 | 48.5 | 0 | 0.00 | 48.5 | 49 | 48.5 | 59547 |
| 1727713800 | 48.5 | -1 | -2.02 | 49.5 | 49.5 | 48.2 | 59938 |
| 1727454600 | 49.5 | 0.5 | 1.02 | 49 | 49.6 | 49 | 57025 |
| 1727368200 | 49 | -0.6 | -1.21 | 49.6 | 49.6 | 49 | 64236 |
| 1727281800 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 85327 |
| 1727195400 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 44778 |
| 1727109000 | 49.6 | 0.5 | 1.02 | 49.1 | 49.6 | 49.1 | 151143 |
| 1726849800 | 49.1 | -0.9 | -1.80 | 49.6 | 50 | 49.1 | 83100 |
| 1726763400 | 50 | 0.1 | 0.20 | 49.6 | 50 | 49.6 | 44610 |
| 1726677000 | 49.9 | 0 | 0.00 | 49.6 | 49.9 | 49.6 | 77216 |
| 1726590600 | 49.9 | -0.1 | -0.20 | 49.6 | 49.9 | 49.6 | 53104 |
| 1726504200 | 50 | 0 | 0.00 | 49.6 | 50 | 49.6 | 77915 |
| 1726245000 | 50 | 0.1 | 0.20 | 49.6 | 50 | 49.6 | 104611 |
| 1726158600 | 49.9 | 0.2 | 0.40 | 49.6 | 49.9 | 49.6 | 175043 |
| 1726072200 | 49.7 | 0 | 0.00 | 49.6 | 49.7 | 49.6 | 83252 |
| 1725985800 | 49.7 | 0 | 0.00 | 49.6 | 49.7 | 49.6 | 1660 |
| 1725899400 | 49.7 | 0.1 | 0.20 | 49.6 | 49.7 | 49.6 | 233523 |
| 1725640200 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 2120 |
| 1725553800 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 7355 |
| 1725467400 | 49.6 | -0.1 | -0.20 | 49.6 | 49.6 | 49.6 | 20813 |
| 1725381000 | 49.7 | 0 | 0.00 | 49.6 | 49.7 | 49.6 | 648929 |
| 1725294600 | 49.7 | 0.7 | 1.43 | 49.6 | 49.7 | 49.6 | 168287 |
| 1725035400 | 49 | -0.7 | -1.41 | 49.6 | 49.7 | 49 | 231343 |
| 1724949000 | 49.7 | 0 | 0.00 | 49.6 | 49.7 | 49.6 | 3000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
