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 | -0.39 | -0.886565128438 | 43.99 | 44.21 | 42.369999 | 377 | 43.04902335 | DE |
| 4 | 1.81 | 4.33117970806 | 41.79 | 44.58 | 41.28 | 450 | 43.02477609 | DE |
| 12 | 5.480001 | 14.3756588241 | 38.119999 | 44.58 | 37.51 | 798 | 40.36242136 | DE |
| 26 | 2.88 | 7.07269155206 | 40.72 | 44.58 | 31.79 | 729 | 38.89152067 | DE |
| 52 | 11.84 | 37.2795969773 | 31.76 | 44.58 | 31.49 | 763 | 38.54352428 | DE |
| 156 | 15.85 | 57.1171171171 | 27.75 | 44.58 | 21.11 | 398 | 36.20544283 | DE |
| 260 | 12.84 | 41.7425227568 | 30.76 | 44.58 | 21.11 | 395 | 36.20491917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 42.42 | -0.42 | -0.98 | 43.02 | 43.02 | 42.369999 | 109 |
| 1732224420 | 42.84 | 0.03 | 0.07 | 43 | 43.06 | 42.58 | 859 |
| 1732138020 | 42.81 | -0.26 | -0.60 | 43.4 | 43.4 | 42.81 | 273 |
| 1732051620 | 43.07 | -0.84 | -1.91 | 44.14 | 44.21 | 42.75 | 286 |
| 1731965220 | 43.91 | 0.31 | 0.71 | 43.99 | 44.06 | 43.63 | 357 |
| 1731705960 | 43.6 | 0.16 | 0.37 | 43.03 | 44.07 | 43.03 | 714 |
| 1731619560 | 43.44 | 0.02 | 0.05 | 43.29 | 43.8 | 43.02 | 179 |
| 1731533160 | 43.42 | 0.57 | 1.33 | 43.02 | 43.42 | 42.88 | 249 |
| 1731446820 | 42.85 | -1.03 | -2.35 | 43.63 | 43.67 | 42.85 | 278 |
| 1731360420 | 43.88 | -0.17 | -0.39 | 44.16 | 44.58 | 43.85 | 1017 |
| 1731101220 | 44.05 | 0.64 | 1.47 | 43.33 | 44.05 | 43.14 | 1244 |
| 1731014760 | 43.41 | 1.31 | 3.11 | 42.17 | 43.5 | 42.1 | 573 |
| 1730928360 | 42.1 | 0.21 | 0.50 | 42 | 42.69 | 41.85 | 603 |
| 1730841960 | 41.89 | 0.48 | 1.16 | 41.49 | 41.94 | 41.4 | 117 |
| 1730755560 | 41.409999 | -0.45 | -1.08 | 41.76 | 42 | 41.28 | 547 |
| 1730496360 | 41.86 | 0.3 | 0.72 | 41.53 | 41.86 | 41.28 | 89 |
| 1730409960 | 41.56 | -0.43 | -1.02 | 41.83 | 42.13 | 41.409999 | 101 |
| 1730323560 | 41.99 | 0.03 | 0.07 | 41.71 | 42.159999 | 41.47 | 569 |
| 1730237160 | 41.96 | -0.45 | -1.06 | 42.409999 | 42.56 | 41.74 | 34 |
| 1730150760 | 42.409999 | 0.68 | 1.63 | 41.79 | 42.46 | 41.79 | 807 |
| 1729888020 | 41.729999 | -0.92 | -2.16 | 42.49 | 42.49 | 41.729999 | 631 |
| 1729801560 | 42.65 | 0.44 | 1.04 | 42.02 | 42.79 | 42.02 | 531 |
| 1729715160 | 42.21 | 0.21 | 0.50 | 42.13 | 42.57 | 42.13 | 1167 |
| 1729628760 | 42 | 0.45 | 1.08 | 41.51 | 42.26 | 41.32 | 659 |
| 1729542360 | 41.549999 | 0.09 | 0.22 | 41.6 | 41.96 | 41.409999 | 863 |
| 1729283160 | 41.46 | -0.58 | -1.38 | 41.97 | 42.17 | 41.46 | 767 |
| 1729196760 | 42.04 | 0.14 | 0.33 | 41.65 | 42.11 | 41.58 | 4354 |
| 1729110360 | 41.9 | 1.09 | 2.67 | 40.79 | 41.9 | 40.72 | 335 |
| 1729023960 | 40.81 | 0.27 | 0.67 | 41.03 | 41.36 | 40.81 | 355 |
| 1728937620 | 40.54 | 0.05 | 0.12 | 40.35 | 40.799999 | 40.31 | 1409 |
| 1728678360 | 40.49 | 0.7 | 1.76 | 39.72 | 40.49 | 39.53 | 425 |
| 1728591960 | 39.79 | -0.2 | -0.50 | 39.97 | 39.99 | 39.24 | 185 |
| 1728505560 | 39.99 | 0.79 | 2.02 | 39.08 | 39.99 | 39.049999 | 648 |
| 1728419160 | 39.2 | -0.2 | -0.51 | 39.159999 | 39.32 | 38.9 | 114 |
| 1728332760 | 39.4 | -0.25 | -0.63 | 39.549999 | 39.729999 | 39.14 | 691 |
| 1728073560 | 39.65 | 1.24 | 3.23 | 38.36 | 39.97 | 38.159999 | 443 |
| 1727987220 | 38.409999 | 0.41 | 1.08 | 37.97 | 38.409999 | 37.79 | 312 |
| 1727900820 | 38 | -0.55 | -1.43 | 38.25 | 38.43 | 37.75 | 2526 |
| 1727814420 | 38.549999 | -0.75 | -1.91 | 39.51 | 39.53 | 37.92 | 545 |
| 1727728020 | 39.299999 | -2.19 | -5.28 | 41.14 | 41.49 | 38.92 | 6347 |
| 1727468760 | 41.49 | 1.47 | 3.67 | 40.03 | 41.49 | 40.03 | 1614 |
| 1727382360 | 40.02 | -0.1 | -0.25 | 40.47 | 40.52 | 39.95 | 194 |
| 1727295960 | 40.119999 | 0.35 | 0.88 | 39.74 | 40.58 | 39.56 | 291 |
| 1727209560 | 39.77 | 0.46 | 1.17 | 39.28 | 39.99 | 39.28 | 526 |
| 1727123160 | 39.31 | 0.01 | 0.03 | 39.43 | 39.6 | 38.94 | 136 |
| 1726864020 | 39.299999 | -0.1 | -0.25 | 39.38 | 39.82 | 39.21 | 819 |
| 1726777560 | 39.4 | 0.85 | 2.20 | 38.86 | 39.61 | 38.82 | 691 |
| 1726691220 | 38.549999 | -0.06 | -0.16 | 38.78 | 38.78 | 38.38 | 298 |
| 1726604760 | 38.61 | 0.22 | 0.57 | 38.619999 | 38.9 | 38.61 | 137 |
| 1726518420 | 38.39 | 0.06 | 0.16 | 38.26 | 38.43 | 38.15 | 4666 |
| 1726259160 | 38.33 | -0.03 | -0.08 | 38.25 | 38.35 | 38.13 | 244 |
| 1726172760 | 38.36 | 0.01 | 0.03 | 38.51 | 38.69 | 38.01 | 363 |
| 1726086360 | 38.35 | 0.45 | 1.19 | 37.68 | 38.35 | 37.51 | 1888 |
| 1725999960 | 37.9 | -0.33 | -0.86 | 38.14 | 38.53 | 37.7 | 743 |
| 1725913620 | 38.229999 | 0.37 | 0.98 | 37.78 | 38.549999 | 37.78 | 1289 |
| 1725654360 | 37.86 | -0.69 | -1.79 | 38.4 | 38.6 | 37.75 | 529 |
| 1725567960 | 38.549999 | 0.62 | 1.63 | 38.049999 | 38.549999 | 38.049999 | 186 |
| 1725481560 | 37.93 | -0.34 | -0.89 | 37.82 | 38.119999 | 37.65 | 176 |
| 1725395160 | 38.27 | 0.14 | 0.37 | 38.09 | 38.44 | 37.979999 | 359 |
| 1725308760 | 38.13 | 0.2 | 0.53 | 38.119999 | 38.31 | 37.799999 | 420 |
| 1725049560 | 37.93 | -0.32 | -0.84 | 38.02 | 38.22 | 37.93 | 245 |
| 1724963160 | 38.25 | 0.68 | 1.81 | 37.53 | 38.26 | 37.4 | 576 |
| 1724876760 | 37.57 | -0.13 | -0.34 | 37.72 | 37.729999 | 37.5 | 54 |
| 1724790420 | 37.7 | 0.45 | 1.21 | 37.29 | 37.72 | 37.28 | 152 |
| 1724704020 | 37.25 | 0.14 | 0.38 | 37.15 | 37.44 | 36.99 | 208 |
| 1724444820 | 37.11 | 1.17 | 3.26 | 36.09 | 37.11 | 36.09 | 2136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
