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 | -2 | -4.25531914894 | 47 | 47 | 45 | 7128 | 46.3852758 | DE |
| 4 | -3 | -6.25 | 48 | 48 | 45 | 34574 | 45.60419201 | DE |
| 12 | 3.5 | 8.43373493976 | 41.5 | 48.4 | 41.5 | 18719 | 46.1339608 | DE |
| 26 | 8.5 | 23.2876712329 | 36.5 | 48.4 | 34.4 | 47069 | 39.25555808 | DE |
| 52 | 13.5 | 42.8571428571 | 31.5 | 54.5 | 28.5 | 43954 | 40.00461043 | DE |
| 156 | -195 | -81.25 | 240 | 241 | 28.5 | 46212 | 97.49469911 | DE |
| 260 | -171 | -79.1666666667 | 216 | 250 | 28.5 | 49163 | 117.4812513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 45 | -1 | -2.17 | 46 | 46 | 45 | 3322 |
| 1718901000 | 46 | 0 | 0.00 | 46 | 46 | 45 | 3338 |
| 1718814600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 3151 |
| 1718728200 | 46 | -0.5 | -1.08 | 46.5 | 46.5 | 46 | 1689 |
| 1718641800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 2506 |
| 1718382600 | 46.5 | -0.5 | -1.06 | 47 | 47 | 46.5 | 24958 |
| 1718296200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 294 |
| 1718209800 | 47 | 0 | 0.00 | 47 | 47 | 46 | 36670 |
| 1718123400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 6930 |
| 1718037000 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 47 | 23578 |
| 1717777800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1717691400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 19667 |
| 1717605000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 11312 |
| 1717518600 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 9001 |
| 1717432200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 480 |
| 1717173000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 8835 |
| 1717086600 | 48 | 3 | 6.67 | 48 | 48 | 48 | 20680 |
| 1717000200 | 45 | 0 | 0.00 | 48 | 48 | 45 | 448090 |
| 1716913800 | 45 | -3 | -6.25 | 48 | 48 | 45 | 564 |
| 1716568200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 584 |
| 1716481800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1716395400 | 48 | 0 | 0.00 | 48 | 48 | 45.5 | 0 |
| 1716309000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 10360 |
| 1716222600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 1504 |
| 1715963400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 1224 |
| 1715877000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 20 |
| 1715790600 | 48 | 2 | 4.35 | 48 | 48 | 48 | 4176 |
| 1715704200 | 46 | -2 | -4.17 | 48 | 48 | 46 | 3378 |
| 1715617800 | 48 | 0 | 0.00 | 48 | 48 | 45.5 | 27233 |
| 1715358600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 1425 |
| 1715272200 | 48 | 2 | 4.35 | 48 | 48 | 48 | 159 |
| 1715185800 | 46 | -2 | -4.17 | 48 | 48 | 46 | 20682 |
| 1715099400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 13675 |
| 1714753800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 6493 |
| 1714667400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 6000 |
| 1714581000 | 48 | 0 | 0.00 | 48 | 48 | 46 | 2778 |
| 1714494600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 634 |
| 1714408200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 11260 |
| 1714149000 | 48 | 0 | 0.00 | 48 | 48 | 48 | 443 |
| 1714062600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 10627 |
| 1713976200 | 48 | 0 | 0.00 | 48 | 48.4 | 48 | 10832 |
| 1713889800 | 48 | 0 | 0.00 | 48 | 48 | 45.5 | 21 |
| 1713803400 | 48 | 0 | 0.00 | 48 | 48 | 48 | 90 |
| 1713544200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 22834 |
| 1713457800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 263 |
| 1713371400 | 48 | 0.5 | 1.05 | 48 | 48 | 48 | 16776 |
| 1713285000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 2301 |
| 1713198600 | 47.5 | 2.5 | 5.56 | 48 | 48 | 47.5 | 16647 |
| 1712939400 | 45 | -3 | -6.25 | 48 | 48 | 45 | 14665 |
| 1712853000 | 48 | 0 | 0.00 | 48 | 48 | 46.4 | 2658 |
| 1712766600 | 48 | 0 | 0.00 | 48 | 48 | 46.4 | 54 |
| 1712680200 | 48 | 1.5 | 3.23 | 46.5 | 48 | 46.5 | 75187 |
| 1712593800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 1256 |
| 1712334600 | 46.5 | 0 | 0.00 | 46.5 | 48 | 46.5 | 4 |
| 1712248200 | 46.5 | 3 | 6.90 | 43.5 | 47.5 | 43.5 | 46455 |
| 1712161800 | 43.5 | 1 | 2.35 | 42.5 | 43.5 | 42.5 | 19910 |
| 1712075400 | 42.5 | 1 | 2.41 | 41.5 | 42.5 | 41.5 | 17734 |
| 1711647000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 6840 |
| 1711560600 | 41.5 | 0.1 | 0.24 | 41.5 | 41.5 | 41.5 | 15195 |
| 1711474200 | 41.4 | -0.1 | -0.24 | 41.5 | 41.5 | 41.4 | 226446 |
| 1711387800 | 41.5 | 3.5 | 9.21 | 38.5 | 41.5 | 38.5 | 26589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
