News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -1.95818999735 | 37.79 | 40 | 36.605 | 1036893 | 37.46542234 | DE |
| 4 | -2.73 | -6.86274509804 | 39.78 | 41.3 | 36.55 | 1008938 | 38.37830546 | DE |
| 12 | -4.94 | -11.7647058824 | 41.99 | 42.13 | 30.51 | 946816 | 38.48999286 | DE |
| 26 | -0.48 | -1.27897681855 | 37.53 | 42.705 | 30.51 | 802855 | 38.41853872 | DE |
| 52 | 1.49 | 4.19010123735 | 35.56 | 42.705 | 28 | 799967 | 36.67298573 | DE |
| 156 | 16.88 | 83.6886465047 | 20.17 | 42.705 | 17.48 | 923630 | 27.94819113 | DE |
| 260 | 19.1 | 106.406685237 | 17.95 | 42.705 | 9.64 | 911482 | 24.59704778 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 37.035 | -0.06 | -0.15 | 37.1 | 37.22 | 36.67 | 757500 |
| 1740114900 | 37.09 | 0.21 | 0.57 | 36.88 | 40 | 36.605 | 952849 |
| 1740028500 | 36.88 | -0.6 | -1.60 | 37.3 | 37.42 | 36.625 | 1289457 |
| 1739942100 | 37.48 | -0.53 | -1.39 | 38.01 | 38.18 | 37.08 | 1176532 |
| 1739855700 | 38.01 | -0.14 | -0.37 | 38.29 | 38.39 | 37.41 | 809025 |
| 1739769300 | 38.15 | 0.09 | 0.24 | 37.79 | 38.16 | 37.4 | 956604 |
| 1739510100 | 38.06 | 0.27 | 0.71 | 38.45 | 38.71 | 37.94 | 1604198 |
| 1739423700 | 37.79 | 0.27 | 0.72 | 37.81 | 38.09 | 37.49 | 1544427 |
| 1739337300 | 37.52 | 0.03 | 0.08 | 37.42 | 39.5 | 37.1 | 1273849 |
| 1739250900 | 37.49 | -0.72 | -1.88 | 37.22 | 38.23 | 36.55 | 1917038 |
| 1739164500 | 38.21 | -2.94 | -7.13 | 39.33 | 39.55 | 37.65 | 2475015 |
| 1738905300 | 41.145 | 0.72 | 1.77 | 40.55 | 41.3 | 40.39 | 479153 |
| 1738818900 | 40.43 | 0.11 | 0.27 | 40.47 | 40.69 | 40.22 | 476329 |
| 1738732500 | 40.32 | 0.65 | 1.64 | 39.93 | 40.54 | 39.62 | 477379 |
| 1738646100 | 39.67 | 0.02 | 0.05 | 40.13 | 40.25 | 39.67 | 768337 |
| 1738559700 | 39.65 | -1.12 | -2.75 | 39.72 | 39.96 | 39.29 | 800517 |
| 1738300500 | 40.77 | 0.45 | 1.12 | 40.63 | 40.93 | 40.32 | 496972 |
| 1738214100 | 40.32 | 0.34 | 0.85 | 39.93 | 40.435 | 39.71 | 352610 |
| 1738127700 | 39.98 | -0.17 | -0.42 | 40.61 | 40.83 | 39.95 | 509239 |
| 1738041300 | 40.15 | 0.35 | 0.88 | 39.78 | 40.54 | 39.41 | 810298 |
| 1737695700 | 39.8 | 0.62 | 1.58 | 39.4 | 39.88 | 39.27 | 542214 |
| 1737609300 | 39.18 | 0.05 | 0.13 | 39.18 | 39.48 | 38.94 | 463770 |
| 1737522900 | 39.13 | 0.48 | 1.24 | 39.05 | 39.29 | 38.87 | 591440 |
| 1737436500 | 38.65 | 0.45 | 1.18 | 38.38 | 38.79 | 38.17 | 278921 |
| 1737350100 | 38.2 | -0.02 | -0.05 | 39.05 | 39.05 | 37.74 | 688744 |
| 1737090900 | 38.22 | -0.37 | -0.96 | 38.58 | 41.01 | 37 | 413149 |
| 1737004500 | 38.59 | 0.78 | 2.06 | 38.55 | 38.95 | 38.34 | 630685 |
| 1736918100 | 37.81 | -0.94 | -2.43 | 38.72 | 38.72 | 37.61 | 698396 |
| 1736831700 | 38.75 | 1.2 | 3.20 | 38.19 | 38.95 | 37.79 | 1371276 |
| 1736745300 | 37.55 | -0.23 | -0.61 | 37.5 | 37.68 | 37.14 | 578456 |
| 1736486100 | 37.78 | -0.01 | -0.03 | 38.04 | 38.09 | 37.64 | 392967 |
| 1736399700 | 37.79 | -0.45 | -1.18 | 37.71 | 38.27 | 37.55 | 429004 |
| 1736313300 | 38.24 | -0.16 | -0.42 | 38.19 | 38.37 | 38.06 | 793155 |
| 1736226900 | 38.4 | 1.33 | 3.59 | 37.47 | 38.61 | 37.37 | 1082808 |
| 1736140500 | 37.07 | 0.09 | 0.23 | 36.91 | 37.38 | 36.66 | 561756 |
| 1735881300 | 36.985 | 0.59 | 1.64 | 36 | 37 | 36 | 459123 |
| 1735794900 | 36.39 | 0.24 | 0.68 | 36.01 | 36.43 | 36 | 716308 |
| 1735617660 | 36.145 | -1.15 | -3.07 | 37.07 | 37.12 | 36.03 | 425875 |
| 1735535700 | 37.29 | -0.27 | -0.72 | 37.36 | 42 | 37.01 | 446938 |
| 1735276500 | 37.56 | -0.26 | -0.69 | 37.78 | 37.88 | 37.52 | 328194 |
| 1735014060 | 37.82 | 0.08 | 0.21 | 37.78 | 37.94 | 37.62 | 288664 |
| 1734930900 | 37.74 | 0.24 | 0.64 | 38 | 38 | 37.36 | 628775 |
| 1734671700 | 37.5 | -0.47 | -1.24 | 38.13 | 41 | 30.51 | 4688862 |
| 1734585300 | 37.97 | -0.52 | -1.35 | 37.43 | 39.5 | 37.25 | 1421101 |
| 1734498900 | 38.49 | 0.2 | 0.52 | 38.22 | 38.51 | 37.93 | 1633367 |
| 1734412500 | 38.29 | 0.57 | 1.51 | 37.83 | 38.52 | 37.8 | 1669872 |
| 1734326100 | 37.72 | -0.24 | -0.63 | 38.2 | 38.34 | 37.455 | 996201 |
| 1734066900 | 37.96 | -0.4 | -1.04 | 38.08 | 38.235 | 37.68 | 1251378 |
| 1733980500 | 38.36 | -0.57 | -1.46 | 39.03 | 39.13 | 38.29 | 1245449 |
| 1733894100 | 38.93 | -0.3 | -0.76 | 39.45 | 39.56 | 38.81 | 990365 |
| 1733807700 | 39.23 | -1.11 | -2.75 | 40 | 40.2 | 39 | 992570 |
| 1733721300 | 40.34 | 0.42 | 1.05 | 40.37 | 40.58 | 39.98 | 890332 |
| 1733462100 | 39.92 | -0.82 | -2.01 | 40.48 | 40.69 | 39.88 | 806765 |
| 1733375700 | 40.74 | -0.29 | -0.71 | 41.49 | 41.52 | 40.6 | 2317165 |
| 1733289300 | 41.03 | -0.64 | -1.54 | 41.42 | 41.57 | 40.78 | 649982 |
| 1733202900 | 41.67 | 0.31 | 0.75 | 41.78 | 41.8 | 41.23 | 555569 |
| 1733116500 | 41.36 | -0.19 | -0.46 | 41.99 | 42.13 | 41.31 | 932285 |
| 1732857300 | 41.55 | -0.44 | -1.05 | 41.63 | 41.99 | 41.09 | 636831 |
| 1732770900 | 41.99 | -0.32 | -0.76 | 42.66 | 42.705 | 41.97 | 421546 |
| 1732684500 | 42.31 | 0.53 | 1.27 | 42.06 | 42.4 | 41.84 | 703235 |
| 1732598100 | 41.78 | 0.44 | 1.06 | 41.75 | 41.89 | 41.3 | 555105 |
| 1732511700 | 41.34 | 0.25 | 0.61 | 41.25 | 41.81 | 41.145 | 2776650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
