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 | -0.34 | -0.977573317999 | 34.78 | 36.71 | 34.36 | 499 | 34.6978219 | DE |
| 4 | -2.75 | -7.39446087658 | 37.19 | 37.55 | 34.06 | 1424 | 35.37633009 | DE |
| 12 | -4.76 | -12.1428571429 | 39.2 | 40.64 | 34.06 | 967 | 36.72249509 | DE |
| 26 | -4.88 | -12.4109867752 | 39.32 | 41.85 | 34.06 | 801 | 37.47281428 | DE |
| 52 | -7.73 | -18.3305667536 | 42.17 | 46.785 | 34.06 | 879 | 39.23345788 | DE |
| 156 | -10.82 | -23.9063190455 | 45.26 | 46.99 | 34.06 | 789 | 39.77772014 | DE |
| 260 | -10.82 | -23.9063190455 | 45.26 | 46.99 | 34.06 | 789 | 39.77772014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732726500 | 34.44 | -0.31 | -0.89 | 36.4 | 36.4 | 34.36 | 186 |
| 1732640100 | 34.75 | -0.35 | -1.00 | 34.88 | 35 | 34.75 | 165 |
| 1732553700 | 35.1 | 0.4 | 1.15 | 36.71 | 36.71 | 34.95 | 107 |
| 1732294500 | 34.7 | 0.07 | 0.20 | 34.73 | 34.73 | 34.6 | 1919 |
| 1732208100 | 34.63 | -0.37 | -1.06 | 34.78 | 34.78 | 34.6 | 116 |
| 1732121700 | 35 | -0.28 | -0.79 | 35.15 | 35.15 | 34.72 | 1548 |
| 1732035300 | 35.28 | -0.02 | -0.06 | 35.74 | 35.74 | 34.68 | 672 |
| 1731948900 | 35.3 | -0.02 | -0.06 | 35.33 | 35.4 | 35.3 | 708 |
| 1731689700 | 35.32 | 0.31 | 0.89 | 35.38 | 35.44 | 35.27 | 881 |
| 1731603300 | 35.01 | 0.91 | 2.67 | 34.8 | 35.01 | 34.8 | 479 |
| 1731516900 | 34.1 | -1.04 | -2.96 | 34.82 | 34.82 | 34.06 | 2545 |
| 1731430500 | 35.14 | -0.36 | -1.01 | 35.61 | 35.61 | 35.14 | 593 |
| 1731344100 | 35.5 | 0.1 | 0.28 | 35.73 | 35.78 | 35.5 | 4208 |
| 1731084900 | 35.4 | 0.04 | 0.11 | 35.38 | 35.4 | 35.38 | 390 |
| 1730998500 | 35.36 | 0.96 | 2.79 | 35 | 35.5 | 34.89 | 1179 |
| 1730912100 | 34.4 | -1.38 | -3.86 | 35.77 | 35.77 | 34.2 | 3453 |
| 1730825700 | 35.78 | -1.57 | -4.20 | 36.24 | 36.24 | 35.38 | 5385 |
| 1730739300 | 37.35 | 0.04 | 0.11 | 37.55 | 37.55 | 37.35 | 245 |
| 1730480100 | 37.31 | 0.26 | 0.70 | 37.1 | 37.31 | 37.1 | 41 |
| 1730393700 | 37.05 | -0.16 | -0.43 | 37.19 | 37.3 | 36.85 | 3663 |
| 1730307300 | 37.21 | -0.73 | -1.92 | 37.6 | 37.6 | 36.18 | 1898 |
| 1730220900 | 37.94 | 0.02 | 0.05 | 38.04 | 38.26 | 37.94 | 189 |
| 1730134500 | 37.92 | 0.1 | 0.26 | 38 | 38.1 | 37.92 | 1003 |
| 1729871700 | 37.82 | -0.2 | -0.53 | 38.92 | 38.92 | 37.54 | 293 |
| 1729785300 | 38.02 | 1.02 | 2.76 | 37.18 | 38.23 | 37.18 | 2277 |
| 1729698900 | 37 | -0.56 | -1.49 | 37.76 | 37.76 | 36.95 | 4102 |
| 1729612500 | 37.56 | -0.04 | -0.11 | 37.41 | 37.56 | 37.41 | 839 |
| 1729526100 | 37.6 | -0.46 | -1.21 | 38 | 38 | 37.6 | 951 |
| 1729266900 | 38.06 | 0.26 | 0.69 | 38.12 | 38.12 | 37.89 | 738 |
| 1729180500 | 37.8 | -0.18 | -0.47 | 38.04 | 38.04 | 37.8 | 245 |
| 1729094100 | 37.98 | -0.18 | -0.47 | 38.07 | 38.07 | 37.82 | 788 |
| 1729007700 | 38.16 | 0.24 | 0.63 | 38.43 | 38.43 | 37.86 | 842 |
| 1728921300 | 37.92 | 0.22 | 0.58 | 37.8 | 37.92 | 37.76 | 261 |
| 1728662100 | 37.7 | 0 | 0.00 | 37.78 | 37.78 | 37.57 | 911 |
| 1728575700 | 37.7 | -0.81 | -2.10 | 38.07 | 38.07 | 37.6 | 1085 |
| 1728489300 | 38.51 | 0.37 | 0.97 | 38.49 | 38.51 | 38.28 | 1180 |
| 1728402900 | 38.14 | -0.26 | -0.68 | 38.17 | 38.27 | 37.61 | 1132 |
| 1728316500 | 38.4 | -0.21 | -0.54 | 38.45 | 38.45 | 38.17 | 251 |
| 1728057300 | 38.61 | 0 | 0.00 | 38.61 | 38.61 | 38.61 | 0 |
| 1727970900 | 38.61 | 0 | 0.00 | 38.61 | 38.61 | 38.61 | 0 |
| 1727884500 | 38.61 | -1.31 | -3.28 | 38.7 | 38.7 | 38.24 | 2434 |
| 1727798100 | 39.92 | -0.08 | -0.20 | 39.92 | 39.92 | 39.92 | 50 |
| 1727711700 | 40 | -0.1 | -0.25 | 40 | 40 | 40 | 95 |
| 1727452500 | 40.1 | 0.58 | 1.47 | 39.46 | 40.1 | 39.46 | 659 |
| 1727366100 | 39.52 | 1.16 | 3.02 | 39.11 | 39.6 | 39.11 | 345 |
| 1727279700 | 38.36 | -0.02 | -0.05 | 38.36 | 38.36 | 38.36 | 62 |
| 1727193300 | 38.38 | 0.38 | 1.00 | 38.1 | 38.38 | 38.1 | 741 |
| 1727106900 | 38 | -0.25 | -0.65 | 37.8 | 38 | 37.65 | 279 |
| 1726847700 | 38.25 | -1.53 | -3.85 | 38.83 | 38.83 | 38.25 | 521 |
| 1726761300 | 39.78 | 0.02 | 0.05 | 39.78 | 39.78 | 39.78 | 12 |
| 1726674900 | 39.76 | -0.12 | -0.30 | 39.76 | 39.76 | 39.76 | 10 |
| 1726588500 | 39.88 | -0.76 | -1.87 | 39.88 | 39.88 | 39.88 | 1 |
| 1726502100 | 40.64 | 0.64 | 1.60 | 40.64 | 40.64 | 40.64 | 50 |
| 1726242900 | 40 | -0.3 | -0.74 | 40.5 | 40.5 | 39.84 | 383 |
| 1726156500 | 40.3 | 1.08 | 2.75 | 40 | 40.3 | 40 | 845 |
| 1726070100 | 39.22 | -0.08 | -0.20 | 40.5 | 40.5 | 39.22 | 156 |
| 1725983700 | 39.3 | 0.7 | 1.81 | 39.71 | 39.8 | 39.3 | 814 |
| 1725897300 | 38.6 | 0.17 | 0.44 | 38.6 | 38.6 | 38.6 | 100 |
| 1725638100 | 38.43 | -0.77 | -1.96 | 38.51 | 38.92 | 38.43 | 446 |
| 1725551700 | 39.2 | 0.1 | 0.26 | 39.2 | 39.4 | 39.2 | 591 |
| 1725465300 | 39.1 | -0.39 | -0.99 | 39.2 | 39.2 | 39.1 | 202 |
| 1725378900 | 39.49 | -0.01 | -0.03 | 39.78 | 39.78 | 39.45 | 1114 |
| 1725292500 | 39.5 | 0.02 | 0.05 | 39.19 | 39.56 | 39.19 | 679 |
| 1725033300 | 39.48 | 0.73 | 1.88 | 39.15 | 39.48 | 39.02 | 755 |
| 1724946900 | 38.75 | 0.29 | 0.75 | 38.75 | 38.75 | 38.75 | 30 |
| 1724860500 | 38.46 | -0.08 | -0.21 | 38.58 | 38.6 | 38.46 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
