News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.79575596817 | 37.7 | 38 | 35.95 | 32630 | 36.6292833 | DE |
| 4 | -0.6 | -1.55440414508 | 38.6 | 40.35 | 35.95 | 17635 | 37.69337994 | DE |
| 12 | -0.85 | -2.1879021879 | 38.85 | 40.35 | 35.95 | 16617 | 38.01626172 | DE |
| 26 | 0 | 0 | 38 | 41.6 | 34.6 | 17597 | 38.61707392 | DE |
| 52 | -1.95 | -4.88110137672 | 39.95 | 44.6 | 33.5 | 18182 | 39.18975442 | DE |
| 156 | -17.8 | -31.8996415771 | 55.8 | 61.3 | 33.5 | 22072 | 44.12590965 | DE |
| 260 | -18.6 | -32.8621908127 | 56.6 | 62 | 18.76 | 37735 | 40.5794142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 38 | 1.55 | 4.25 | 36.5 | 38 | 36.2 | 19781 |
| 1737394200 | 36.45 | 0.05 | 0.14 | 36.45 | 36.55 | 36.2 | 10036 |
| 1737135000 | 36.4 | -0.05 | -0.14 | 36.5 | 36.8 | 36.35 | 10273 |
| 1737048600 | 36.45 | -0.75 | -2.02 | 37.45 | 37.5 | 36.4 | 50600 |
| 1736962200 | 37.2 | 1.2 | 3.33 | 36.25 | 37.4 | 35.95 | 59394 |
| 1736875800 | 36 | -1.55 | -4.13 | 37.7 | 37.85 | 35.95 | 32848 |
| 1736789400 | 37.55 | -0.55 | -1.44 | 37.85 | 37.9 | 37.3 | 19837 |
| 1736530200 | 38.1 | -1 | -2.56 | 39.2 | 39.35 | 38.05 | 9409 |
| 1736443800 | 39.1 | -0.15 | -0.38 | 39.15 | 39.45 | 39 | 5025 |
| 1736357400 | 39.25 | 0.1 | 0.26 | 39.1 | 39.25 | 38.55 | 10473 |
| 1736271000 | 39.15 | -0.25 | -0.63 | 39.5 | 39.7 | 39.15 | 8805 |
| 1736184600 | 39.4 | -0.1 | -0.25 | 39.6 | 39.85 | 39.3 | 12513 |
| 1735925400 | 39.5 | -0.45 | -1.13 | 40 | 40.35 | 39.5 | 9424 |
| 1735839000 | 39.95 | 0.55 | 1.40 | 39.55 | 40.15 | 39.3 | 16644 |
| 1735666200 | 39.4 | 0.55 | 1.42 | 38.6 | 39.4 | 38.6 | 11259 |
| 1735579800 | 38.85 | -0.15 | -0.38 | 38.95 | 39.4 | 38.75 | 17079 |
| 1735320600 | 39 | -0.05 | -0.13 | 39 | 39.05 | 38.6 | 8616 |
| 1735061400 | 39.05 | 0.25 | 0.64 | 38.6 | 39.35 | 38.6 | 7566 |
| 1734975000 | 38.8 | 0.1 | 0.26 | 38.75 | 38.8 | 38.55 | 7160 |
| 1734715800 | 38.7 | -0.25 | -0.64 | 38.9 | 39 | 38.3 | 9585 |
| 1734629400 | 38.95 | 0.55 | 1.43 | 37.75 | 38.95 | 37.75 | 17973 |
| 1734543000 | 38.4 | 0.85 | 2.26 | 37.6 | 38.6 | 37.45 | 12461 |
| 1734456600 | 37.55 | -0.25 | -0.66 | 37.55 | 38.25 | 37.55 | 13913 |
| 1734370200 | 37.8 | 0.1 | 0.27 | 37.6 | 38.05 | 37.3 | 12206 |
| 1734111000 | 37.7 | 0.1 | 0.27 | 37.5 | 38.2 | 37.5 | 26783 |
| 1734024600 | 37.6 | -0.45 | -1.18 | 38 | 38.15 | 37.5 | 11999 |
| 1733938200 | 38.05 | 0.7 | 1.87 | 37.1 | 38.25 | 37.1 | 11884 |
| 1733851800 | 37.35 | -0.55 | -1.45 | 37.7 | 37.75 | 37.25 | 10288 |
| 1733765400 | 37.9 | -0.3 | -0.79 | 38.15 | 38.5 | 37.85 | 19043 |
| 1733506200 | 38.2 | 0.1 | 0.26 | 38.2 | 38.35 | 38 | 17408 |
| 1733419800 | 38.1 | 0.15 | 0.40 | 37.95 | 38.15 | 37.75 | 7665 |
| 1733333400 | 37.95 | 0.3 | 0.80 | 37.5 | 38.15 | 37.5 | 10767 |
| 1733247000 | 37.65 | 0.55 | 1.48 | 37.25 | 38.35 | 37.2 | 16043 |
| 1733160600 | 37.1 | 0.3 | 0.82 | 36.5 | 37.2 | 36.05 | 41426 |
| 1732901400 | 36.8 | -0.6 | -1.60 | 37.25 | 37.25 | 36.5 | 49756 |
| 1732815000 | 37.4 | -0.6 | -1.58 | 37.65 | 38 | 36.8 | 22550 |
| 1732728600 | 38 | -0.4 | -1.04 | 38.35 | 38.35 | 37.65 | 10983 |
| 1732642200 | 38.4 | -0.7 | -1.79 | 38.35 | 39.3 | 38.15 | 8076 |
| 1732555800 | 39.1 | 0.9 | 2.36 | 38.2 | 39.1 | 38.15 | 16835 |
| 1732296600 | 38.2 | 0.7 | 1.87 | 37.5 | 38.3 | 37.35 | 4926 |
| 1732210200 | 37.5 | -0.15 | -0.40 | 37.7 | 37.85 | 37 | 9741 |
| 1732123800 | 37.65 | -0.1 | -0.26 | 37.9 | 38.15 | 37.55 | 6910 |
| 1732037400 | 37.75 | -0.15 | -0.40 | 37.95 | 38.3 | 37.15 | 12211 |
| 1731951000 | 37.9 | -1 | -2.57 | 38.8 | 39 | 37.9 | 12388 |
| 1731691800 | 38.9 | 0.05 | 0.13 | 38.7 | 39.25 | 38.7 | 5886 |
| 1731605400 | 38.85 | 0.4 | 1.04 | 38.6 | 39 | 38.4 | 12678 |
| 1731519000 | 38.45 | -0.1 | -0.26 | 38.5 | 39.1 | 38.05 | 14094 |
| 1731432600 | 38.55 | -1.2 | -3.02 | 39.75 | 39.75 | 38.55 | 5986 |
| 1731346200 | 39.75 | 0.15 | 0.38 | 39.5 | 39.95 | 39.5 | 6980 |
| 1731087000 | 39.6 | 0.4 | 1.02 | 39.2 | 39.6 | 38.8 | 11388 |
| 1731000600 | 39.2 | 0.55 | 1.42 | 38.5 | 39.5 | 38.5 | 12407 |
| 1730914200 | 38.65 | -0.1 | -0.26 | 39 | 39.25 | 38.65 | 9650 |
| 1730827800 | 38.75 | -0.15 | -0.39 | 38.9 | 38.95 | 38.55 | 10588 |
| 1730741400 | 38.9 | -0.45 | -1.14 | 39.2 | 39.6 | 38.9 | 11320 |
| 1730482200 | 39.35 | 0.7 | 1.81 | 38.8 | 39.55 | 38.55 | 15478 |
| 1730395800 | 38.65 | 0.15 | 0.39 | 38.25 | 38.7 | 38.2 | 19369 |
| 1730309400 | 38.5 | -0.7 | -1.79 | 38.9 | 39.15 | 38.25 | 69832 |
| 1730223000 | 39.2 | 0.25 | 0.64 | 38.85 | 39.8 | 38.75 | 38229 |
| 1730136600 | 38.95 | 0.2 | 0.52 | 39 | 39.15 | 38.6 | 19351 |
| 1729873800 | 38.75 | 0.75 | 1.97 | 38.5 | 39 | 37.9 | 22635 |
| 1729787400 | 38 | -2.25 | -5.59 | 39.5 | 39.6 | 37.75 | 63815 |
| 1729701000 | 40.25 | 0.45 | 1.13 | 39.9 | 40.4 | 39.9 | 16041 |
| 1729614600 | 39.8 | 0.7 | 1.79 | 39 | 40 | 39 | 15515 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
