News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.61 | 4.44015444015 | 36.26 | 40.68 | 35.72 | 519495 | 36.74957863 | DE |
| 4 | 0.86 | 2.3236962983 | 37.01 | 40.68 | 34.95 | 579884 | 36.55809376 | DE |
| 12 | -0.91 | -2.34657039711 | 38.78 | 40.68 | 16.22 | 675307 | 38.16583675 | DE |
| 26 | 3.45 | 10.023242301 | 34.42 | 42.28 | 16.22 | 805056 | 38.62266114 | DE |
| 52 | 12.14 | 47.1822774971 | 25.73 | 42.28 | 16.22 | 743577 | 34.72335705 | DE |
| 156 | 15.39 | 68.4608540925 | 22.48 | 42.28 | 15.84 | 592910 | 26.8132199 | DE |
| 260 | 20.17 | 113.95480226 | 17.7 | 42.28 | 8.92 | 601965 | 23.44279639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 37.54 | 0.27 | 0.72 | 37 | 37.58 | 36.85 | 312545 |
| 1721369700 | 37.27 | -0.32 | -0.85 | 37.09 | 40.68 | 36.38 | 268027 |
| 1721283300 | 37.59 | 0.31 | 0.83 | 37.12 | 37.71 | 36.98 | 433582 |
| 1721196900 | 37.28 | 1.13 | 3.13 | 36.45 | 37.36 | 36.43 | 665846 |
| 1721110500 | 36.15 | 0.2 | 0.56 | 36.56 | 36.59 | 36.09 | 632197 |
| 1721024100 | 35.95 | 0.04 | 0.11 | 36.26 | 36.5 | 35.72 | 597822 |
| 1720764900 | 35.91 | 0.1 | 0.28 | 36.06 | 36.11 | 35.66 | 464226 |
| 1720678500 | 35.81 | 0.73 | 2.10 | 35.48 | 36.025 | 35.34 | 617597 |
| 1720592100 | 35.075 | -0.44 | -1.23 | 35.5 | 35.58 | 35.05 | 559601 |
| 1720505700 | 35.51 | -0.06 | -0.17 | 35.92 | 36.02 | 35.43 | 599713 |
| 1720419300 | 35.57 | -0.61 | -1.69 | 36.17 | 36.18 | 34.95 | 1182789 |
| 1720160100 | 36.18 | -1.43 | -3.80 | 37.3 | 37.3 | 35.66 | 1082922 |
| 1720073700 | 37.61 | 0.41 | 1.10 | 37.8 | 37.8 | 37.34 | 253231 |
| 1719987300 | 37.2 | 0.82 | 2.25 | 36.53 | 37.28 | 36.44 | 634338 |
| 1719900900 | 36.38 | -0.78 | -2.10 | 37.08 | 37.14 | 36.25 | 568164 |
| 1719814500 | 37.16 | -0.66 | -1.75 | 36.88 | 37.25 | 36.53 | 491601 |
| 1719555300 | 37.82 | 0.36 | 0.96 | 37.82 | 37.99 | 37.52 | 405330 |
| 1719468900 | 37.46 | 0.08 | 0.21 | 36.79 | 37.48 | 36.53 | 506768 |
| 1719382500 | 37.38 | -0.08 | -0.21 | 37.4 | 37.56 | 37.07 | 465853 |
| 1719296100 | 37.46 | -0.08 | -0.20 | 37.89 | 37.98 | 37.035 | 782011 |
| 1719209700 | 37.535 | 0.48 | 1.31 | 37.01 | 37.59 | 36.94 | 386064 |
| 1718950500 | 37.05 | -0.65 | -1.72 | 37.79 | 38.53 | 16.219999 | 1017022 |
| 1718864100 | 37.7 | -0.49 | -1.28 | 37.88 | 38.05 | 37.53 | 712432 |
| 1718777700 | 38.19 | -0.32 | -0.83 | 38.43 | 38.74 | 38.02 | 971831 |
| 1718691300 | 38.51 | 0.73 | 1.93 | 38.14 | 39.065 | 37.69 | 893244 |
| 1718604900 | 37.78 | -1.66 | -4.21 | 39.35 | 39.44 | 37.67 | 530191 |
| 1718345700 | 39.44 | -0.04 | -0.10 | 39.5 | 39.61 | 39 | 247056 |
| 1718259300 | 39.48 | 0.31 | 0.79 | 39.71 | 39.92 | 39.36 | 345584 |
| 1718172900 | 39.17 | -0.38 | -0.96 | 39.6 | 39.63 | 39.015 | 292905 |
| 1718086500 | 39.55 | -0.66 | -1.64 | 39.68 | 39.7 | 39.33 | 535539 |
| 1717740900 | 40.21 | 0.54 | 1.36 | 39.89 | 40.23 | 39.57 | 552346 |
| 1717654500 | 39.67 | 0.47 | 1.20 | 39.54 | 39.9 | 38.95 | 425717 |
| 1717568100 | 39.2 | 0.23 | 0.60 | 38.7 | 39.2 | 38.555 | 410421 |
| 1717481700 | 38.965 | -0.18 | -0.45 | 39.11 | 39.3 | 38.85 | 570626 |
| 1717395300 | 39.14 | 0.2 | 0.51 | 39.5 | 39.63 | 39.09 | 413530 |
| 1717136100 | 38.94 | 0.07 | 0.18 | 39.36 | 39.36 | 38.29 | 1788303 |
| 1717049700 | 38.87 | -0.11 | -0.28 | 38.82 | 39.1 | 38.51 | 357229 |
| 1716963300 | 38.98 | -0.47 | -1.19 | 38.91 | 39.18 | 38.6 | 473092 |
| 1716876900 | 39.45 | -0.28 | -0.70 | 39.76 | 39.79 | 39.06 | 402471 |
| 1716790500 | 39.73 | 0.71 | 1.82 | 39.3 | 39.875 | 39.1 | 340519 |
| 1716531300 | 39.02 | -0.49 | -1.24 | 39.48 | 39.48 | 38.85 | 367156 |
| 1716444900 | 39.51 | 0.21 | 0.53 | 38.79 | 39.6 | 38.7 | 476860 |
| 1716358500 | 39.3 | 0.41 | 1.05 | 38.97 | 39.4 | 38.8 | 620886 |
| 1716272100 | 38.89 | 0.28 | 0.73 | 38.8 | 39.14 | 38.67 | 717605 |
| 1716185700 | 38.61 | -0.36 | -0.92 | 39.07 | 39.31 | 38.5 | 519389 |
| 1715926500 | 38.97 | -0.12 | -0.31 | 38.9 | 39.56 | 38.835 | 696146 |
| 1715840100 | 39.09 | 1.27 | 3.36 | 38.72 | 39.7 | 38.3 | 1199921 |
| 1715753700 | 37.82 | 0 | 0.00 | 37.7 | 38.01 | 37.255 | 799889 |
| 1715667300 | 37.82 | -1.23 | -3.15 | 38.98 | 39.18 | 37.61 | 876968 |
| 1715580900 | 39.05 | -0.9 | -2.25 | 39.73 | 40 | 38.96 | 707725 |
| 1715321700 | 39.95 | 0.44 | 1.11 | 39.81 | 40.44 | 39.67 | 886830 |
| 1715235300 | 39.51 | 0.23 | 0.59 | 39.5 | 40 | 38.92 | 1561596 |
| 1715148900 | 39.28 | 0.17 | 0.43 | 39.34 | 39.36 | 38.74 | 661349 |
| 1715062500 | 39.11 | 0.16 | 0.41 | 39.21 | 39.41 | 38.44 | 747165 |
| 1714976100 | 38.95 | -0.11 | -0.28 | 39.19 | 39.58 | 38.88 | 2769226 |
| 1714716900 | 39.06 | 1.43 | 3.80 | 37.62 | 39.1 | 37.57 | 904018 |
| 1714630500 | 37.63 | -0.29 | -0.76 | 37.99 | 38.2 | 37.6 | 380535 |
| 1714544100 | 37.92 | -0.28 | -0.73 | 37.01 | 38.05 | 36.815 | 657527 |
| 1714457700 | 38.2 | -0.21 | -0.55 | 38.13 | 38.415 | 37.89 | 705878 |
| 1714371300 | 38.41 | 0.02 | 0.05 | 38.78 | 38.88 | 38.27 | 708699 |
| 1714112100 | 38.39 | -0.26 | -0.67 | 38.28 | 38.61 | 38.01 | 397739 |
| 1713939300 | 38.65 | -0.07 | -0.18 | 38.8 | 39.055 | 38.26 | 705288 |
| 1713852900 | 38.72 | 0.94 | 2.49 | 38.3 | 38.85 | 38.21 | 813422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
