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 | -0.4 | -0.801603206413 | 49.9 | 51.4 | 48.1 | 112512 | 49.78214925 | DE |
| 4 | 0.9 | 1.85185185185 | 48.6 | 52 | 45 | 220181 | 48.46656302 | DE |
| 12 | -4.5 | -8.33333333333 | 54 | 56 | 45 | 267892 | 48.40794961 | DE |
| 26 | -10.5 | -17.5 | 60 | 60 | 45 | 232235 | 50.02903818 | DE |
| 52 | -14.1 | -22.1698113208 | 63.6 | 66.8 | 45 | 203105 | 54.39611204 | DE |
| 156 | -57 | -53.5211267606 | 106.5 | 117.5 | 45 | 246624 | 83.46844763 | DE |
| 260 | -43.5 | -46.7741935484 | 93 | 117.5 | 45 | 215162 | 86.39517465 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 49.5 | 0.3 | 0.61 | 51 | 51 | 49.2 | 86653 |
| 1720110600 | 49.2 | -2.2 | -4.28 | 49.9 | 51.2 | 49.2 | 139874 |
| 1720024200 | 51.4 | 1.9 | 3.84 | 51.4 | 51.4 | 51.4 | 89318 |
| 1719937800 | 49.5 | -0.4 | -0.80 | 49.4 | 49.5 | 48.1 | 169255 |
| 1719851400 | 49.9 | 1.6 | 3.31 | 49.9 | 49.9 | 48.3 | 77459 |
| 1719592200 | 48.3 | -0.7 | -1.43 | 49.8 | 49.8 | 48.1 | 113838 |
| 1719505800 | 49 | -0.6 | -1.21 | 48 | 49.9 | 46.9 | 355143 |
| 1719419400 | 49.6 | 1.6 | 3.33 | 49 | 49.6 | 47.9 | 347104 |
| 1719333000 | 48 | -2.6 | -5.14 | 50.8 | 50.8 | 48 | 180103 |
| 1719246600 | 50.6 | -0.4 | -0.78 | 52 | 52 | 49.9 | 68079 |
| 1718987400 | 51 | -1 | -1.92 | 52 | 52 | 48.4 | 594919 |
| 1718901000 | 52 | 3.4 | 7.00 | 50 | 52 | 48.4 | 245335 |
| 1718814600 | 48.6 | 1 | 2.10 | 48 | 49.9 | 47.7 | 259261 |
| 1718728200 | 47.6 | 2.5 | 5.54 | 47.9 | 47.9 | 46 | 580706 |
| 1718641800 | 45.1 | 0.1 | 0.22 | 45.5 | 46.5 | 45 | 378666 |
| 1718382600 | 45 | -0.5 | -1.10 | 48.2 | 48.2 | 45 | 156397 |
| 1718296200 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 213963 |
| 1718209800 | 46 | 0.5 | 1.10 | 47.4 | 47.4 | 46 | 77441 |
| 1718123400 | 45.5 | -1.1 | -2.36 | 47.4 | 47.4 | 45.5 | 112521 |
| 1718037000 | 46.6 | 0.2 | 0.43 | 48.6 | 48.6 | 46.4 | 157586 |
| 1717777800 | 46.4 | -0.3 | -0.64 | 47 | 47 | 46 | 425838 |
| 1717691400 | 46.7 | -2.1 | -4.30 | 49 | 49 | 46.7 | 155709 |
| 1717605000 | 48.8 | 2.8 | 6.09 | 47.8 | 48.8 | 46.5 | 267939 |
| 1717518600 | 46 | 0.2 | 0.44 | 46.8 | 48.9 | 46 | 323232 |
| 1717432200 | 45.8 | 0 | 0.00 | 49 | 49 | 45.8 | 265317 |
| 1717173000 | 45.8 | -0.4 | -0.87 | 47.1 | 47.8 | 45.8 | 289697 |
| 1717086600 | 46.2 | -0.3 | -0.65 | 47.4 | 48.1 | 46.2 | 80803 |
| 1717000200 | 46.5 | -0.2 | -0.43 | 46.4 | 47.4 | 46.4 | 123133 |
| 1716913800 | 46.7 | -0.6 | -1.27 | 46.3 | 48 | 46.3 | 198472 |
| 1716568200 | 47.3 | 0.9 | 1.94 | 46.2 | 48.9 | 46.2 | 512382 |
| 1716481800 | 46.4 | -0.2 | -0.43 | 46.4 | 47.6 | 46.4 | 285681 |
| 1716395400 | 46.6 | -0.2 | -0.43 | 47.6 | 47.6 | 46.6 | 277004 |
| 1716309000 | 46.8 | -0.5 | -1.06 | 47 | 47.4 | 46.8 | 371075 |
| 1716222600 | 47.3 | 0.3 | 0.64 | 47.7 | 49.5 | 47.3 | 546447 |
| 1715963400 | 47 | -0.5 | -1.05 | 47 | 47.6 | 46.8 | 520126 |
| 1715877000 | 47.5 | -0.5 | -1.04 | 47.4 | 48 | 47.3 | 612293 |
| 1715790600 | 48 | 0 | 0.00 | 48.6 | 48.6 | 47.2 | 564268 |
| 1715704200 | 48 | 0.2 | 0.42 | 49.2 | 49.2 | 48 | 696196 |
| 1715617800 | 47.8 | -1.7 | -3.43 | 49.8 | 49.8 | 47.8 | 420850 |
| 1715358600 | 49.5 | 0.3 | 0.61 | 49.5 | 50 | 47.6 | 290551 |
| 1715272200 | 49.2 | 0.1 | 0.20 | 50.2 | 50.2 | 49.2 | 341040 |
| 1715185800 | 49.1 | -0.6 | -1.21 | 50 | 50 | 49.1 | 59125 |
| 1715099400 | 49.7 | 1.1 | 2.26 | 49.1 | 50.6 | 49 | 352995 |
| 1714753800 | 48.6 | -0.5 | -1.02 | 49 | 49.6 | 48.5 | 558642 |
| 1714667400 | 49.1 | 0.1 | 0.20 | 49.9 | 50 | 48.9 | 115086 |
| 1714581000 | 49 | -1 | -2.00 | 49 | 50.8 | 48 | 265495 |
| 1714494600 | 50 | 0.5 | 1.01 | 50 | 50.6 | 50 | 268540 |
| 1714408200 | 49.5 | -1.7 | -3.32 | 51.2 | 51.2 | 49.5 | 100176 |
| 1714149000 | 51.2 | 0.8 | 1.59 | 51 | 51.2 | 51 | 252414 |
| 1714062600 | 50.4 | -1.2 | -2.33 | 50.6 | 50.8 | 50 | 144622 |
| 1713976200 | 51.6 | 1.2 | 2.38 | 50.4 | 51.6 | 50.4 | 208904 |
| 1713889800 | 50.4 | -0.8 | -1.56 | 50.8 | 50.8 | 50.4 | 246867 |
| 1713803400 | 51.2 | 0.2 | 0.39 | 51.8 | 51.8 | 50.6 | 245207 |
| 1713544200 | 51 | -1 | -1.92 | 51 | 51.4 | 51 | 165282 |
| 1713457800 | 52 | -1 | -1.89 | 52 | 52 | 52 | 74731 |
| 1713371400 | 53 | -2.4 | -4.33 | 55.4 | 55.4 | 53 | 93286 |
| 1713285000 | 55.4 | 1.4 | 2.59 | 54.2 | 56 | 53.6 | 280430 |
| 1713198600 | 54 | 1 | 1.89 | 54 | 54 | 52 | 134285 |
| 1712939400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 90810 |
| 1712853000 | 53 | -0.4 | -0.75 | 53.8 | 54 | 53 | 109313 |
| 1712766600 | 53.4 | 0.2 | 0.38 | 53.4 | 53.4 | 53.4 | 64250 |
| 1712680200 | 53.2 | -0.6 | -1.12 | 53.8 | 53.8 | 51.8 | 70017 |
| 1712593800 | 53.8 | 1 | 1.89 | 52.6 | 53.8 | 52.6 | 449649 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
