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 | 2.44 | 5.84571154768 | 41.74 | 44.39 | 39.5 | 27958 | 42.15284074 | DE |
| 4 | 5.42 | 13.9834881321 | 38.76 | 44.39 | 31.9 | 50939 | 36.70959602 | DE |
| 12 | 1.86 | 4.39508506616 | 42.32 | 44.77 | 31.9 | 25750 | 38.17161086 | DE |
| 26 | 0.85 | 1.96168936072 | 43.33 | 44.77 | 31.9 | 24581 | 38.30047681 | DE |
| 52 | -22.72 | -33.9611360239 | 66.9 | 67.86 | 31.9 | 24568 | 45.71133633 | DE |
| 156 | -8.42 | -16.0076045627 | 52.6 | 75.76 | 31.9 | 230534 | 54.59491552 | DE |
| 260 | 1.3 | 3.03171641791 | 42.88 | 75.76 | 19.11 | 336551 | 42.15949181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 43.3 | 0.25 | 0.58 | 42.93 | 44 | 42.549999 | 41899 |
| 1734643620 | 43.05 | 2.73 | 6.77 | 39.7 | 43.6 | 39.5 | 42098 |
| 1734557220 | 40.32 | -0.04 | -0.10 | 40.21 | 41.31 | 40.21 | 12697 |
| 1734470820 | 40.36 | -0.84 | -2.04 | 41.11 | 41.83 | 40.01 | 25592 |
| 1734384420 | 41.2 | -0.54 | -1.29 | 41.74 | 41.81 | 41.1 | 17505 |
| 1734125220 | 41.74 | -0.16 | -0.38 | 41.61 | 42.36 | 41.61 | 14265 |
| 1734038820 | 41.9 | 0.94 | 2.29 | 40.83 | 42 | 40.64 | 25113 |
| 1733952420 | 40.96 | 0.13 | 0.32 | 40.96 | 41 | 40.369999 | 11010 |
| 1733866020 | 40.83 | 0.66 | 1.64 | 39.799999 | 41.119999 | 39.619999 | 18229 |
| 1733779620 | 40.17 | 0.79 | 2.01 | 39.77 | 41.15 | 39.57 | 59077 |
| 1733520420 | 39.38 | 1.8 | 4.79 | 37.5 | 39.799999 | 37.4 | 44212 |
| 1733434020 | 37.58 | -0.22 | -0.58 | 37.99 | 38.32 | 37.43 | 47985 |
| 1733347620 | 37.799999 | 2.9 | 8.31 | 35.29 | 38.49 | 34.51 | 118196 |
| 1733261220 | 34.9 | 2.25 | 6.89 | 32.77 | 35.18 | 32.77 | 140098 |
| 1733174820 | 32.65 | 0.44 | 1.37 | 32.2 | 32.67 | 31.9 | 72580 |
| 1732915620 | 32.21 | -1.09 | -3.27 | 33.25 | 33.34 | 32.049999 | 142874 |
| 1732829220 | 33.299999 | -3.01 | -8.29 | 36.409999 | 36.69 | 32.78 | 130805 |
| 1732742820 | 36.31 | -1.79 | -4.70 | 37.88 | 38.17 | 35.86 | 21913 |
| 1732656420 | 38.1 | -1.39 | -3.52 | 39.159999 | 39.4 | 37.869999 | 16571 |
| 1732570020 | 39.49 | 0.33 | 0.84 | 38.76 | 40.33 | 38.5 | 16069 |
| 1732310820 | 39.159999 | -0.17 | -0.43 | 39.08 | 39.7 | 38.74 | 7549 |
| 1732224420 | 39.33 | -0.72 | -1.80 | 40.25 | 40.31 | 38.42 | 6340 |
| 1732138020 | 40.049999 | -0.02 | -0.05 | 40.13 | 40.64 | 39.5 | 4016 |
| 1732051620 | 40.07 | -0.54 | -1.33 | 40.79 | 40.79 | 39.19 | 6297 |
| 1731965220 | 40.61 | 0.06 | 0.15 | 40.39 | 41 | 40.1 | 4932 |
| 1731705960 | 40.549999 | 0.37 | 0.92 | 40.02 | 40.74 | 39.88 | 6410 |
| 1731619560 | 40.18 | 0.34 | 0.85 | 39.5 | 40.9 | 39.31 | 8663 |
| 1731533160 | 39.84 | 0.83 | 2.13 | 39.07 | 39.909999 | 38.85 | 14476 |
| 1731446820 | 39.01 | -1.93 | -4.71 | 40.9 | 40.97 | 38.71 | 20935 |
| 1731360420 | 40.94 | -0.86 | -2.06 | 42 | 42.32 | 40.94 | 8564 |
| 1731101220 | 41.799999 | -1.5 | -3.46 | 43.03 | 43.27 | 41.47 | 8752 |
| 1731014760 | 43.3 | 2.29 | 5.58 | 40.81 | 43.55 | 40.81 | 12236 |
| 1730928360 | 41.01 | -0.1 | -0.24 | 41.36 | 43.3 | 40.11 | 23385 |
| 1730841960 | 41.11 | -1.81 | -4.22 | 44.36 | 44.77 | 39.72 | 47002 |
| 1730755560 | 42.92 | -0.22 | -0.51 | 43.23 | 44 | 42.6 | 21484 |
| 1730496360 | 43.14 | 1.18 | 2.81 | 42.01 | 43.27 | 42 | 7114 |
| 1730409960 | 41.96 | 0.07 | 0.17 | 41.69 | 42.31 | 41.299999 | 5082 |
| 1730323560 | 41.89 | 0.37 | 0.89 | 41.72 | 42.11 | 41.19 | 6325 |
| 1730237160 | 41.52 | -0.75 | -1.77 | 42.39 | 42.49 | 41.51 | 7304 |
| 1730150760 | 42.27 | -0.41 | -0.96 | 43.13 | 43.3 | 42.03 | 8151 |
| 1729888020 | 42.68 | 0.61 | 1.45 | 41.799999 | 43.11 | 41.69 | 5505 |
| 1729801560 | 42.07 | 0.57 | 1.37 | 41.49 | 42.69 | 41.49 | 4973 |
| 1729715160 | 41.5 | -1.11 | -2.61 | 42.6 | 42.99 | 41.25 | 7962 |
| 1729628760 | 42.61 | -0.09 | -0.21 | 42.75 | 42.99 | 42.06 | 6038 |
| 1729542360 | 42.7 | 0.5 | 1.18 | 42.29 | 42.95 | 42.11 | 20609 |
| 1729283160 | 42.2 | 0.91 | 2.20 | 41.25 | 42.83 | 41.04 | 23915 |
| 1729196760 | 41.29 | -0.21 | -0.51 | 41.49 | 41.6 | 40.82 | 8926 |
| 1729110360 | 41.5 | 1.51 | 3.78 | 39.39 | 41.64 | 38.86 | 19733 |
| 1729023960 | 39.99 | 0.2 | 0.50 | 39.81 | 40.85 | 39.35 | 14181 |
| 1728937620 | 39.79 | 0.02 | 0.05 | 39.74 | 39.799999 | 38.76 | 20642 |
| 1728678360 | 39.77 | -0.33 | -0.82 | 40.15 | 40.44 | 39.5 | 9132 |
| 1728591960 | 40.1 | -0.9 | -2.20 | 41.03 | 41.229999 | 39.58 | 13639 |
| 1728505560 | 41 | 0.08 | 0.20 | 41.07 | 41.45 | 40.78 | 8382 |
| 1728419160 | 40.92 | -0.32 | -0.78 | 41.159999 | 41.159999 | 39.96 | 21671 |
| 1728332760 | 41.24 | 0.73 | 1.80 | 40.64 | 41.92 | 40.14 | 10744 |
| 1728073560 | 40.51 | 0.4 | 1.00 | 40.15 | 40.75 | 39.88 | 4399 |
| 1727987220 | 40.11 | 0.05 | 0.12 | 39.68 | 40.17 | 39.45 | 10267 |
| 1727900820 | 40.06 | 0.27 | 0.68 | 39.61 | 41 | 39.51 | 9181 |
| 1727814420 | 39.79 | -0.92 | -2.26 | 41.09 | 41.119999 | 39.51 | 18932 |
| 1727728020 | 40.71 | -1.58 | -3.74 | 42.32 | 42.53 | 40.64 | 52371 |
| 1727468760 | 42.29 | 2 | 4.96 | 40.21 | 42.549999 | 40.21 | 46059 |
| 1727382360 | 40.29 | 2.38 | 6.28 | 38.409999 | 40.799999 | 38.19 | 33837 |
| 1727295960 | 37.909999 | -0.25 | -0.66 | 37.83 | 38.46 | 37.75 | 7230 |
| 1727209560 | 38.159999 | -0.25 | -0.65 | 38.67 | 39.75 | 37.67 | 17509 |
| 1727123160 | 38.409999 | 0.59 | 1.56 | 37.299999 | 39.479999 | 35.299999 | 45371 |
| 1726864020 | 37.82 | -0.31 | -0.81 | 38.26 | 39.549999 | 37.44 | 29983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
