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 | -0.2 | -0.434782608696 | 46 | 46 | 44.8 | 13000 | 45.8 | DE |
| 4 | -2.1 | -4.38413361169 | 47.9 | 48.1 | 44.8 | 267663 | 47.85775988 | DE |
| 12 | -4.45 | -8.85572139303 | 50.25 | 50.25 | 44.8 | 643690 | 47.88396435 | DE |
| 26 | -5.45 | -10.6341463415 | 51.25 | 53.25 | 44.8 | 509626 | 49.04712774 | DE |
| 52 | -11.2 | -19.649122807 | 57 | 59 | 44.8 | 377060 | 49.97173298 | DE |
| 156 | -0.8 | -1.71673819742 | 46.6 | 63.5 | 44 | 485705 | 51.81818265 | DE |
| 260 | 21.8 | 90.8333333333 | 24 | 64 | 24 | 428572 | 50.52952984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 45.8 | 0.6 | 1.33 | 45.8 | 45.8 | 45.8 | 0 |
| 1742491800 | 45.2 | -0.6 | -1.31 | 45.2 | 45.2 | 45.2 | 0 |
| 1742405400 | 45.8 | 0.4 | 0.88 | 45.8 | 45.8 | 45.8 | 0 |
| 1742319000 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 0 |
| 1742232600 | 45.4 | -0.4 | -0.87 | 45.4 | 45.4 | 45.4 | 0 |
| 1741973400 | 45.8 | -0.3 | -0.65 | 46 | 46 | 44.8 | 65002 |
| 1741887000 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1741800600 | 46.1 | -0.9 | -1.91 | 46.1 | 46.1 | 46.1 | 24000 |
| 1741714200 | 47 | -0.6 | -1.26 | 47 | 47 | 47 | 16650 |
| 1741627800 | 47.6 | -0.5 | -1.04 | 47.6 | 47.6 | 47.6 | 35000 |
| 1741368600 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 7500 |
| 1741282200 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1741195800 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1741109400 | 48.1 | 0.7 | 1.48 | 48.1 | 48.1 | 48.1 | 0 |
| 1741023000 | 47.4 | -0.1 | -0.21 | 47.4 | 47.4 | 47.4 | 8250 |
| 1740763800 | 47.5 | -0.6 | -1.25 | 47.5 | 47.5 | 47.5 | 0 |
| 1740677400 | 48.1 | 0.2 | 0.42 | 48.1 | 48.1 | 48.1 | 0 |
| 1740591000 | 47.9 | 0.5 | 1.05 | 47.9 | 47.9 | 47.9 | 5160250 |
| 1740504600 | 47.4 | 0 | 0.00 | 47.4 | 47.4 | 47.4 | 36617 |
| 1740418200 | 47.4 | -0.5 | -1.04 | 47.4 | 47.4 | 47.4 | 0 |
| 1740159000 | 47.9 | 0.7 | 1.48 | 47.9 | 47.9 | 47.9 | 0 |
| 1740072600 | 47.2 | -0.2 | -0.42 | 47.2 | 47.2 | 47.2 | 0 |
| 1739986200 | 47.4 | -0.5 | -1.04 | 47.4 | 47.4 | 47.4 | 0 |
| 1739899800 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 9000 |
| 1739813400 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 12500 |
| 1739554200 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1739467800 | 47.9 | 0.4 | 0.84 | 47.9 | 47.9 | 47.9 | 0 |
| 1739381400 | 47.5 | -0.4 | -0.84 | 47.5 | 47.5 | 47.5 | 72605 |
| 1739295000 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1739208600 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1738949400 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 4090 |
| 1738863000 | 47.9 | -0.1 | -0.21 | 47.9 | 47.9 | 47.9 | 400000 |
| 1738776600 | 48 | 0.1 | 0.21 | 48 | 48 | 48 | 11387487 |
| 1738690200 | 47.9 | -0.1 | -0.21 | 47.9 | 47.9 | 47.9 | 470 |
| 1738603800 | 48 | 0.1 | 0.21 | 48 | 48 | 48 | 0 |
| 1738344600 | 47.9 | -0.1 | -0.21 | 47.9 | 47.9 | 47.9 | 0 |
| 1738258200 | 48 | 0.1 | 0.21 | 48 | 48 | 48 | 0 |
| 1738171800 | 47.9 | -0.3 | -0.62 | 47.9 | 47.9 | 47.9 | 72605 |
| 1738085400 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1737999000 | 48.2 | 0.2 | 0.42 | 48.2 | 48.2 | 48.2 | 0 |
| 1737739800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1737653400 | 48 | 0.1 | 0.21 | 48 | 48 | 48 | 5000 |
| 1737567000 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 2804523 |
| 1737480600 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 655000 |
| 1737394200 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1737135000 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1737048600 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 15804 |
| 1736962200 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1736875800 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 0 |
| 1736789400 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 14529 |
| 1736530200 | 47.9 | 0 | 0.00 | 46.8 | 47.9 | 46.8 | 75 |
| 1736443800 | 47.9 | 0.1 | 0.21 | 46.8 | 47.9 | 46.8 | 567289 |
| 1736357400 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1736271000 | 47.8 | -0.1 | -0.21 | 47.8 | 47.8 | 47.8 | 14930812 |
| 1736184600 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 400204 |
| 1735925400 | 47.9 | 0 | 0.00 | 46.8 | 47.9 | 46.8 | 1272454 |
| 1735839000 | 47.9 | -1 | -2.04 | 47.9 | 47.9 | 47.9 | 0 |
| 1735666200 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1735579800 | 48.9 | -1.35 | -2.69 | 48.9 | 48.9 | 48.9 | 0 |
| 1735320600 | 50.25 | -1 | -1.95 | 50.25 | 50.25 | 50.25 | 0 |
| 1735061400 | 51.25 | 0 | 0.00 | 51.25 | 51.25 | 51.25 | 0 |
| 1734975000 | 51.25 | 0.75 | 1.49 | 51.25 | 51.25 | 51.25 | 11612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
