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 | -3.9 | -10.15625 | 38.4 | 38.5 | 34.1 | 2885 | 35.8376635 | DE |
| 4 | -9.7 | -21.9457013575 | 44.2 | 44.5 | 34 | 2358 | 37.92916234 | DE |
| 12 | -11.6 | -25.1626898048 | 46.1 | 51 | 34 | 1563 | 41.8647947 | DE |
| 26 | -21.1 | -37.9496402878 | 55.6 | 56.2 | 34 | 1419 | 46.80624257 | DE |
| 52 | -9 | -20.6896551724 | 43.5 | 61.4 | 34 | 1327 | 48.20619836 | DE |
| 156 | -22.7 | -39.6853146853 | 57.2 | 96 | 34 | 2442 | 61.33290354 | DE |
| 260 | 17.3 | 100.581395349 | 17.2 | 96 | 16.8 | 2382 | 55.49062073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 35.1 | -0.1 | -0.28 | 34.2 | 35.1 | 34.1 | 829 |
| 1732829220 | 35.2 | 1.1 | 3.23 | 34.1 | 35.2 | 34.1 | 1162 |
| 1732742820 | 34.1 | -0.7 | -2.01 | 35.7 | 35.7 | 34.1 | 496 |
| 1732656420 | 34.799999 | -1.4 | -3.87 | 36.2 | 36.2 | 34.2 | 3978 |
| 1732570020 | 36.2 | -0.9 | -2.43 | 36.799999 | 37 | 35 | 5960 |
| 1732310820 | 37.1 | -1.3 | -3.39 | 38.4 | 38.5 | 37.1 | 2829 |
| 1732224420 | 38.4 | 3.8 | 10.98 | 34.6 | 38.4 | 34.1 | 3789 |
| 1732138020 | 34.6 | -2.3 | -6.23 | 35.9 | 36.4 | 34 | 4423 |
| 1732051620 | 36.9 | -0.5 | -1.34 | 38.6 | 38.6 | 35.7 | 3350 |
| 1731965220 | 37.4 | -1.8 | -4.59 | 39.5 | 39.5 | 37.4 | 884 |
| 1731705960 | 39.2 | 0.6 | 1.55 | 39.4 | 39.799999 | 39 | 1039 |
| 1731619560 | 38.6 | 1 | 2.66 | 38.799999 | 39.4 | 37.2 | 712 |
| 1731533160 | 37.6 | -2 | -5.05 | 40.799999 | 40.799999 | 37.2 | 1617 |
| 1731446820 | 39.6 | -0.4 | -1.00 | 40.799999 | 40.799999 | 39.6 | 492 |
| 1731360420 | 40 | -1 | -2.44 | 41 | 41.9 | 40 | 2765 |
| 1731101220 | 41 | 0.4 | 0.99 | 40.6 | 41.4 | 39.299999 | 2556 |
| 1731014760 | 40.6 | 0.7 | 1.75 | 39.9 | 40.6 | 38 | 5459 |
| 1730928360 | 39.9 | -2.5 | -5.90 | 42.1 | 43.3 | 39.7 | 3652 |
| 1730841960 | 42.4 | -0.9 | -2.08 | 43.9 | 43.9 | 42.299999 | 1357 |
| 1730755560 | 43.3 | -1.2 | -2.70 | 43.1 | 44.3 | 43.1 | 572 |
| 1730496360 | 44.5 | 0.3 | 0.68 | 44.2 | 44.5 | 43.1 | 68 |
| 1730409960 | 44.2 | 0.9 | 2.08 | 43.3 | 44.2 | 43.3 | 514 |
| 1730323560 | 43.3 | -0.9 | -2.04 | 44.2 | 44.2 | 43.2 | 108 |
| 1730237160 | 44.2 | 0.7 | 1.61 | 43.5 | 44.2 | 43.2 | 2017 |
| 1730150760 | 43.5 | -0.4 | -0.91 | 43.2 | 44.7 | 43.2 | 1090 |
| 1729888020 | 43.9 | -0.2 | -0.45 | 44.3 | 44.7 | 43.4 | 928 |
| 1729801560 | 44.1 | 0.3 | 0.68 | 43.8 | 44.3 | 43.5 | 1273 |
| 1729715160 | 43.8 | -0.2 | -0.45 | 45.6 | 45.6 | 43.6 | 1847 |
| 1729628760 | 44 | -2.2 | -4.76 | 45.7 | 45.7 | 44 | 1200 |
| 1729542360 | 46.2 | -2 | -4.15 | 47 | 48.6 | 45.8 | 454 |
| 1729283160 | 48.2 | 1.6 | 3.43 | 46.6 | 48.2 | 46 | 633 |
| 1729196760 | 46.6 | 0.7 | 1.53 | 46.4 | 47.9 | 45.9 | 386 |
| 1729110360 | 45.9 | 0 | 0.00 | 45.9 | 47.5 | 45.7 | 434 |
| 1729023960 | 45.9 | -1.4 | -2.96 | 46.7 | 47.6 | 45.9 | 936 |
| 1728937620 | 47.3 | -1.6 | -3.27 | 47.7 | 48.9 | 46.7 | 968 |
| 1728678360 | 48.9 | -1.3 | -2.59 | 49 | 50.2 | 48.2 | 400 |
| 1728591960 | 50.2 | 0.6 | 1.21 | 48.7 | 51 | 48.7 | 2042 |
| 1728505560 | 49.6 | 0.8 | 1.64 | 48.4 | 49.6 | 48.1 | 963 |
| 1728419160 | 48.8 | 0.5 | 1.04 | 47.2 | 48.8 | 47.1 | 475 |
| 1728332760 | 48.3 | 1.7 | 3.65 | 46.9 | 48.3 | 46.9 | 1035 |
| 1728073560 | 46.6 | -0.3 | -0.64 | 46.9 | 46.9 | 45.8 | 1132 |
| 1727987220 | 46.9 | 1 | 2.18 | 46.9 | 46.9 | 45.8 | 199 |
| 1727900820 | 45.9 | 0.9 | 2.00 | 45.7 | 47.1 | 45 | 1654 |
| 1727814420 | 45 | 0.7 | 1.58 | 43.5 | 46.2 | 43.5 | 1794 |
| 1727728020 | 44.3 | -0.2 | -0.45 | 44.2 | 44.5 | 43.6 | 5056 |
| 1727468760 | 44.5 | -2.1 | -4.51 | 46.3 | 47 | 44.5 | 3318 |
| 1727382360 | 46.6 | -0.4 | -0.85 | 47.8 | 48.4 | 46.4 | 1711 |
| 1727295960 | 47 | 0.4 | 0.86 | 47.8 | 47.8 | 46.6 | 936 |
| 1727209560 | 46.6 | -0.4 | -0.85 | 47.3 | 47.8 | 46.6 | 764 |
| 1727123160 | 47 | 0 | 0.00 | 46.1 | 47.2 | 46.1 | 988 |
| 1726864020 | 47 | 1 | 2.17 | 47.2 | 47.2 | 46.5 | 456 |
| 1726777560 | 46 | -1.6 | -3.36 | 46.6 | 47 | 46 | 610 |
| 1726691220 | 47.6 | 1.1 | 2.37 | 47.5 | 47.6 | 46 | 1291 |
| 1726604760 | 46.5 | 0.1 | 0.22 | 46.4 | 47.5 | 46 | 735 |
| 1726518420 | 46.4 | 0.3 | 0.65 | 46.4 | 46.4 | 45.1 | 609 |
| 1726259160 | 46.1 | 1.4 | 3.13 | 46.2 | 46.2 | 44.9 | 758 |
| 1726172760 | 44.7 | -0.1 | -0.22 | 45 | 47 | 44.3 | 2126 |
| 1726086360 | 44.8 | -0.9 | -1.97 | 45.6 | 46 | 44.5 | 1010 |
| 1725999960 | 45.7 | -0.5 | -1.08 | 46.1 | 46.5 | 44.5 | 983 |
| 1725913620 | 46.2 | -1.6 | -3.35 | 47.8 | 47.8 | 46.2 | 860 |
| 1725654360 | 47.8 | 1.7 | 3.69 | 46.1 | 47.8 | 44.6 | 1954 |
| 1725567960 | 46.1 | 1 | 2.22 | 46 | 46.1 | 44.8 | 1634 |
| 1725481560 | 45.1 | 1.2 | 2.73 | 42.799999 | 46.3 | 42.799999 | 1577 |
| 1725395160 | 43.9 | -3.3 | -6.99 | 47.8 | 47.8 | 42 | 2174 |
| 1725308760 | 47.2 | 0 | 0.00 | 47.8 | 47.8 | 46.3 | 983 |
| 1725049560 | 47.2 | 1.5 | 3.28 | 46.7 | 47.8 | 45.9 | 1393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
