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 | 3.51 | 9.3825180433 | 37.41 | 41.71 | 36.16 | 235657 | 39.28321986 | DE |
| 4 | 0.93 | 2.32558139535 | 39.99 | 41.71 | 34.34 | 138244 | 37.75690061 | DE |
| 12 | 4.42 | 12.1095890411 | 36.5 | 43 | 34.34 | 266671 | 39.0472661 | DE |
| 26 | 10.92 | 36.4 | 30 | 43 | 24.04 | 308144 | 33.51462743 | DE |
| 52 | 10.92 | 36.4 | 30 | 43 | 24.04 | 308144 | 33.51462743 | DE |
| 156 | 10.92 | 36.4 | 30 | 43 | 24.04 | 308144 | 33.51462743 | DE |
| 260 | 10.92 | 36.4 | 30 | 43 | 24.04 | 308144 | 33.51462743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 40.33 | 0.33 | 0.82 | 39.8 | 40.49 | 39.14 | 156540 |
| 1732511700 | 40 | 1.72 | 4.49 | 38.7 | 40.305 | 38.64 | 841403 |
| 1732252500 | 38.28 | 0.38 | 1.00 | 38.6 | 38.68 | 38.18 | 83892 |
| 1732166100 | 37.9 | 1.02 | 2.77 | 37.02 | 37.96 | 36.99 | 87308 |
| 1732079700 | 36.88 | 0 | 0.00 | 36.61 | 37.34 | 36.16 | 72694 |
| 1731993300 | 36.88 | -0.82 | -2.18 | 37.41 | 38.23 | 36.88 | 92989 |
| 1731906900 | 37.7 | 0.68 | 1.84 | 36.87 | 37.87 | 36.7 | 59336 |
| 1731647700 | 37.02 | 0.01 | 0.03 | 37.44 | 38.61 | 37 | 79273 |
| 1731561300 | 37.01 | 0.02 | 0.05 | 37.5 | 37.5 | 36.72 | 121941 |
| 1731474900 | 36.99 | 1.11 | 3.09 | 35.94 | 37.13 | 35.91 | 100457 |
| 1731388500 | 35.88 | -0.45 | -1.24 | 36.33 | 36.66 | 35.57 | 89704 |
| 1731302100 | 36.33 | 0.43 | 1.20 | 35.5 | 36.65 | 35.23 | 149497 |
| 1731042900 | 35.9 | 0.68 | 1.93 | 35.84 | 36.5 | 35.23 | 74858 |
| 1730956500 | 35.22 | -1.29 | -3.53 | 36.84 | 37 | 34.34 | 241362 |
| 1730870100 | 36.51 | 0.81 | 2.27 | 35.75 | 36.72 | 35.5 | 96380 |
| 1730783700 | 35.7 | -0.78 | -2.14 | 36.19 | 36.61 | 35.56 | 92680 |
| 1730697300 | 36.48 | -0.07 | -0.19 | 36.92 | 37.45 | 36.24 | 50764 |
| 1730438100 | 36.55 | -1.03 | -2.74 | 37.1 | 37.22 | 36.46 | 104059 |
| 1730351700 | 37.58 | -0.25 | -0.66 | 38.7 | 38.7 | 37.14 | 119563 |
| 1730265300 | 37.83 | -0.58 | -1.51 | 38.12 | 38.4 | 37.62 | 83051 |
| 1730178900 | 38.41 | -0.89 | -2.26 | 39.99 | 39.99 | 38.325 | 123668 |
| 1730092500 | 39.3 | -0.69 | -1.73 | 40.3 | 40.97 | 39.21 | 132046 |
| 1729833300 | 39.99 | 1.16 | 2.99 | 38.83 | 40.37 | 38.82 | 197797 |
| 1729746900 | 38.83 | -0.14 | -0.36 | 39.13 | 39.63 | 38.75 | 441476 |
| 1729660500 | 38.97 | 0.46 | 1.19 | 39.27 | 40.13 | 38.92 | 114127 |
| 1729574100 | 38.51 | 0.2 | 0.52 | 38.34 | 38.705 | 37.61 | 110263 |
| 1729487700 | 38.31 | 1.05 | 2.82 | 38.2 | 38.87 | 37.83 | 291381 |
| 1729228500 | 37.26 | -0.84 | -2.20 | 38.01 | 38.01 | 37 | 143477 |
| 1729142100 | 38.1 | 1.03 | 2.78 | 37.5 | 38.49 | 37.13 | 177077 |
| 1729055700 | 37.07 | 0.52 | 1.44 | 36.39 | 37.15 | 35.95 | 191351 |
| 1728969300 | 36.545 | -0.93 | -2.47 | 37.89 | 37.89 | 36.1 | 193468 |
| 1728882900 | 37.47 | -0.99 | -2.57 | 38.5 | 38.83 | 37.3 | 96202 |
| 1728623700 | 38.46 | -0.12 | -0.31 | 39 | 39.21 | 38.39 | 162005 |
| 1728537300 | 38.58 | -0.08 | -0.21 | 37.74 | 38.98 | 37.4 | 171465 |
| 1728450900 | 38.66 | 0.94 | 2.49 | 38.1 | 39.05 | 38.1 | 147416 |
| 1728364500 | 37.72 | -1.36 | -3.48 | 38.66 | 38.66 | 37.54 | 96702 |
| 1728278100 | 39.08 | 0.74 | 1.93 | 38.5 | 39.24 | 37.6 | 73187 |
| 1728022500 | 38.34 | 0.09 | 0.24 | 37.96 | 39.42 | 37.72 | 178383 |
| 1727936100 | 38.25 | -1.07 | -2.72 | 38.36 | 38.605 | 36.98 | 328455 |
| 1727849700 | 39.32 | -1.42 | -3.49 | 40.05 | 40.27 | 39.17 | 131681 |
| 1727763300 | 40.74 | 0.82 | 2.05 | 40 | 41.22 | 39.87 | 214685 |
| 1727676900 | 39.92 | -0.22 | -0.55 | 40.08 | 40.5 | 39.22 | 204361 |
| 1727417700 | 40.14 | 0.53 | 1.34 | 39.74 | 40.18 | 39.4 | 322357 |
| 1727331300 | 39.61 | 1.01 | 2.62 | 39.13 | 39.84 | 39.01 | 267479 |
| 1727244900 | 38.6 | -1.29 | -3.23 | 40 | 40.255 | 38.33 | 194516 |
| 1727158500 | 39.89 | 0.09 | 0.23 | 39.79 | 40.02 | 39.31 | 167662 |
| 1727072100 | 39.8 | -0.03 | -0.08 | 39.93 | 40.5 | 38.45 | 1997331 |
| 1726812900 | 39.83 | -1.11 | -2.71 | 40.8 | 41.41 | 39.53 | 3134811 |
| 1726726500 | 40.94 | 0.94 | 2.35 | 40 | 41.185 | 39.76 | 217025 |
| 1726640100 | 40 | -0.01 | -0.02 | 40 | 40.05 | 39.4 | 153978 |
| 1726553700 | 40.01 | 0.85 | 2.17 | 39.04 | 40.16 | 38.42 | 145910 |
| 1726467300 | 39.16 | 0.69 | 1.79 | 39.56 | 40.58 | 38.33 | 311528 |
| 1726208100 | 38.47 | -2.89 | -6.98 | 41.25 | 41.5 | 38.06 | 843256 |
| 1726121700 | 41.355 | -0.82 | -1.93 | 42 | 43 | 40.53 | 218820 |
| 1726035300 | 42.17 | 0.98 | 2.38 | 41.12 | 42.47 | 41 | 194793 |
| 1725948900 | 41.19 | 0.82 | 2.03 | 40.74 | 41.87 | 40.07 | 175480 |
| 1725862500 | 40.37 | 2.07 | 5.40 | 39.8 | 41.5 | 39.5 | 449951 |
| 1725603300 | 38.3 | 0.93 | 2.49 | 36.81 | 38.5 | 36.57 | 171840 |
| 1725516900 | 37.37 | 0.47 | 1.27 | 36.67 | 37.43 | 36.5 | 166422 |
| 1725430500 | 36.9 | -0.06 | -0.16 | 36.94 | 37.29 | 36.25 | 139667 |
| 1725344100 | 36.96 | 1.11 | 3.10 | 36.5 | 37.18 | 36.35 | 93681 |
| 1725257700 | 35.85 | 0.25 | 0.70 | 35.85 | 36.24 | 34.65 | 108860 |
| 1724998500 | 35.6 | 0.04 | 0.11 | 35.96 | 37.44 | 35.51 | 160563 |
| 1724912100 | 35.56 | 0.2 | 0.57 | 35.13 | 35.76 | 34.62 | 85022 |
| 1724825700 | 35.36 | -1.4 | -3.81 | 36.99 | 37.06 | 35.01 | 153262 |
| 1724739300 | 36.76 | 1.28 | 3.61 | 34.77 | 37 | 32.54 | 271451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
