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 | -1.20481927711 | 41.5 | 41.5 | 39 | 8705 | 41 | DE |
| 4 | 0.5 | 1.23456790123 | 40.5 | 41.5 | 39 | 12831 | 40.97075 | DE |
| 12 | -3 | -6.81818181818 | 44 | 45.5 | 39 | 16533 | 41.80415172 | DE |
| 26 | 2 | 5.12820512821 | 39 | 45.5 | 35 | 20470 | 40.79852487 | DE |
| 52 | -22 | -34.9206349206 | 63 | 63 | 35 | 28756 | 44.1445452 | DE |
| 156 | -66.5 | -61.8604651163 | 107.5 | 107.5 | 35 | 24288 | 62.5987193 | DE |
| 260 | -76.5 | -65.1063829787 | 117.5 | 125.5 | 35 | 28609 | 71.66885246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 41 | 0 | 0.00 | 41 | 41 | 39 | 8011 |
| 1732555800 | 41 | 0 | 0.00 | 41 | 41 | 39 | 4886 |
| 1732296600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 8176 |
| 1732210200 | 41 | 0 | 0.00 | 41 | 41 | 39.5 | 10061 |
| 1732123800 | 41 | 0 | 0.00 | 41 | 41 | 39 | 13391 |
| 1732037400 | 41 | 1 | 2.50 | 41.5 | 41.5 | 41 | 7537 |
| 1731951000 | 40 | -1.5 | -3.61 | 41.5 | 41.5 | 39.6 | 50 |
| 1731691800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40.3 | 12597 |
| 1731605400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40.3 | 5525 |
| 1731519000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40.3 | 10973 |
| 1731432600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40.3 | 30983 |
| 1731346200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 40.1 | 3494 |
| 1731087000 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 10 |
| 1731000600 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 2110 |
| 1730914200 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 2205 |
| 1730827800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 1814 |
| 1730741400 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 1473 |
| 1730482200 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 13362 |
| 1730395800 | 41 | 0.5 | 1.23 | 40.5 | 41 | 40.5 | 51317 |
| 1730309400 | 40.5 | 1 | 2.53 | 39.5 | 40.5 | 39.5 | 71865 |
| 1730223000 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 39.5 | 9448 |
| 1730136600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 49521 |
| 1729873800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1729787400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 28636 |
| 1729701000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 28612 |
| 1729614600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 6110 |
| 1729528200 | 40.5 | -0.5 | -1.22 | 41 | 41 | 40.5 | 80872 |
| 1729269000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 8094 |
| 1729182600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 5027 |
| 1729096200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 20795 |
| 1729009800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 2463 |
| 1728923400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 101747 |
| 1728664200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 47605 |
| 1728577800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 7285 |
| 1728491400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 357 |
| 1728405000 | 41 | -1.5 | -3.53 | 42.5 | 42.5 | 41 | 37598 |
| 1728318600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 4729 |
| 1728059400 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42 | 846 |
| 1727973000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42 | 0 |
| 1727886600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 2500 |
| 1727800200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 5065 |
| 1727713800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 46536 |
| 1727454600 | 42.5 | -0.5 | -1.16 | 43 | 43 | 42.5 | 16006 |
| 1727368200 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1000 |
| 1727281800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1229 |
| 1727195400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 32723 |
| 1727109000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 3751 |
| 1726849800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 1548 |
| 1726763400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 26 |
| 1726677000 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 15474 |
| 1726590600 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 11 |
| 1726504200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 15982 |
| 1726245000 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 43.5 | 16765 |
| 1726158600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 50738 |
| 1726072200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 20091 |
| 1725985800 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 14499 |
| 1725899400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 15328 |
| 1725640200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 3493 |
| 1725553800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 26051 |
| 1725467400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 19148 |
| 1725381000 | 45 | 1 | 2.27 | 44 | 45.5 | 44 | 16355 |
| 1725294600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 1015 |
| 1725035400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 4547 |
| 1724949000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 2000 |
| 1724862600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 198 |
| 1724776200 | 44 | 0 | 0.00 | 44 | 45 | 44 | 43118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
