News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 5.37634408602 | 46.5 | 50 | 45.55 | 169766 | 49.24979902 | DE |
| 4 | -0.5 | -1.0101010101 | 49.5 | 52.5 | 45 | 215598 | 48.26019563 | DE |
| 12 | 5.5 | 12.6436781609 | 43.5 | 52.5 | 38.5 | 225938 | 45.4060574 | DE |
| 26 | -6 | -10.9090909091 | 55 | 61.5 | 38.5 | 196694 | 48.96669714 | DE |
| 52 | -6.5 | -11.7117117117 | 55.5 | 77.5 | 38.5 | 269801 | 53.98485726 | DE |
| 156 | -281 | -85.1515151515 | 330 | 370 | 38.5 | 314444 | 76.32984116 | DE |
| 260 | -143.5 | -74.5454545455 | 192.5 | 415 | 38.5 | 215815 | 105.14775967 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 49 | -1 | -2.00 | 49.5 | 49.5 | 49 | 112151 |
| 1741627800 | 50 | 2.5 | 5.26 | 48 | 50 | 45.55 | 453079 |
| 1741368600 | 47.5 | -0.5 | -1.04 | 48.5 | 48.5 | 47 | 103132 |
| 1741282200 | 48 | -0.8 | -1.64 | 48 | 48 | 47.5 | 62812 |
| 1741195800 | 48.8 | 2.8 | 6.09 | 46.5 | 48.8 | 46 | 117658 |
| 1741109400 | 46 | 0.7 | 1.55 | 46.5 | 46.5 | 46 | 529177 |
| 1741023000 | 45.3 | -1.2 | -2.58 | 46.5 | 46.5 | 45.3 | 64199 |
| 1740763800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 141788 |
| 1740677400 | 46.5 | 0 | 0.00 | 46 | 46.5 | 46 | 14290 |
| 1740591000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 196415 |
| 1740504600 | 46.5 | 1 | 2.20 | 45 | 46.5 | 45 | 457708 |
| 1740418200 | 45.5 | -1.5 | -3.19 | 47 | 47 | 45.5 | 202224 |
| 1740159000 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 46.5 | 240299 |
| 1740072600 | 47.5 | -1.5 | -3.06 | 49 | 49 | 47.5 | 278181 |
| 1739986200 | 49 | -2 | -3.92 | 50.5 | 50.5 | 49 | 164450 |
| 1739899800 | 51 | -1 | -1.92 | 52 | 52 | 50.5 | 104590 |
| 1739813400 | 52 | 1 | 1.96 | 51 | 52.5 | 51 | 249870 |
| 1739554200 | 51 | 2 | 4.08 | 49 | 51 | 49 | 547696 |
| 1739467800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 166638 |
| 1739381400 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 105599 |
| 1739295000 | 49.5 | -1 | -1.98 | 51 | 51 | 49.5 | 142445 |
| 1739208600 | 50.5 | 5 | 10.99 | 46 | 51 | 45.5 | 1389546 |
| 1738949400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 307759 |
| 1738863000 | 45.5 | -1 | -2.15 | 46 | 46.5 | 45.5 | 273631 |
| 1738776600 | 46.5 | 2.5 | 5.68 | 44 | 47 | 44 | 375799 |
| 1738690200 | 44 | 3 | 7.32 | 41 | 44 | 41 | 866611 |
| 1738603800 | 41 | -1.25 | -2.96 | 42.25 | 42.25 | 41 | 319530 |
| 1738344600 | 42.25 | 0.25 | 0.60 | 42 | 42.25 | 42 | 320544 |
| 1738258200 | 42 | 2.5 | 6.33 | 39.5 | 44 | 39.5 | 1748743 |
| 1738171800 | 39.5 | 0 | 0.00 | 40 | 40 | 39.5 | 150005 |
| 1738085400 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 38.5 | 64590 |
| 1737999000 | 39.5 | -0.5 | -1.25 | 40.5 | 40.5 | 39.5 | 54955 |
| 1737739800 | 40 | 0 | 0.00 | 40.5 | 40.5 | 40 | 54740 |
| 1737653400 | 40 | 0 | 0.00 | 40.5 | 40.5 | 40 | 110560 |
| 1737567000 | 40 | 0 | 0.00 | 41 | 41 | 40 | 35438 |
| 1737480600 | 40 | -2 | -4.76 | 42 | 42 | 40 | 341128 |
| 1737394200 | 42 | 0 | 0.00 | 41.5 | 42 | 41.5 | 244625 |
| 1737135000 | 42 | 0 | 0.00 | 41.5 | 42 | 41.5 | 58348 |
| 1737048600 | 42 | 0 | 0.00 | 41.5 | 42 | 41.5 | 31374 |
| 1736962200 | 42 | 0.5 | 1.20 | 41.5 | 42 | 41.5 | 74800 |
| 1736875800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 83045 |
| 1736789400 | 41.5 | 1.5 | 3.75 | 40 | 42 | 39 | 432128 |
| 1736530200 | 40 | 0 | 0.00 | 40 | 40 | 39.5 | 32330 |
| 1736443800 | 40 | 0 | 0.00 | 41.5 | 41.5 | 40 | 113016 |
| 1736357400 | 40 | -1.5 | -3.61 | 42 | 42 | 40 | 183152 |
| 1736271000 | 41.5 | -1.5 | -3.49 | 43 | 43 | 41.5 | 163313 |
| 1736184600 | 43 | -1 | -2.27 | 45 | 45 | 43 | 13599 |
| 1735925400 | 44 | 0 | 0.00 | 44.5 | 44.5 | 42.05 | 51100 |
| 1735839000 | 44 | -1.5 | -3.30 | 46 | 46 | 44 | 112515 |
| 1735666200 | 45.5 | 0 | 0.00 | 46 | 46 | 45.5 | 20961 |
| 1735579800 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 45245 |
| 1735320600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 18671 |
| 1735061400 | 46 | 0 | 0.00 | 46 | 46 | 46 | 10728 |
| 1734975000 | 46 | 1.5 | 3.37 | 44.5 | 46 | 44.5 | 68780 |
| 1734715800 | 44.5 | 0.5 | 1.14 | 43.5 | 44.5 | 43.5 | 109840 |
| 1734629400 | 44 | 0 | 0.00 | 43.5 | 44 | 43.5 | 44240 |
| 1734543000 | 44 | 0.5 | 1.15 | 43.5 | 44 | 43.5 | 98685 |
| 1734456600 | 43.5 | 0 | 0.00 | 43 | 43.5 | 43 | 152479 |
| 1734370200 | 43.5 | 1 | 2.35 | 42.5 | 43.5 | 42.5 | 90126 |
| 1734111000 | 42.5 | 0 | 0.00 | 43 | 43 | 42.5 | 23860 |
| 1734024600 | 42.5 | -1 | -2.30 | 43.5 | 43.5 | 42.5 | 93750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
