News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 3.8179916318 | 38.24 | 40.24 | 37.61 | 108586 | 38.36406626 | DE |
| 4 | 2.650001 | 7.15249951829 | 37.049999 | 40.24 | 35.52 | 93129 | 38.20817929 | DE |
| 12 | 0.68 | 1.74269605331 | 39.02 | 40.479999 | 33.68 | 103961 | 37.21429043 | DE |
| 26 | 2.13 | 5.6694170881 | 37.57 | 40.479999 | 29.62 | 108769 | 35.38988427 | DE |
| 52 | 8.7 | 28.064516129 | 31 | 47.89 | 29.62 | 117977 | 38.161771 | DE |
| 156 | 6.7 | 20.303030303 | 33 | 47.89 | 20.285 | 885538 | 28.98590068 | DE |
| 260 | 11.7 | 41.7857142857 | 28 | 47.89 | 20.285 | 968874 | 29.30744243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 39.79 | 1.05 | 2.71 | 38.65 | 40.24 | 38.6 | 148838 |
| 1737149220 | 38.74 | 0.64 | 1.68 | 38.19 | 38.979999 | 38.01 | 101696 |
| 1737062820 | 38.1 | -0.84 | -2.16 | 38.9 | 39.049999 | 37.88 | 134844 |
| 1736976420 | 38.94 | 0.49 | 1.27 | 38.36 | 38.94 | 37.979999 | 70540 |
| 1736890020 | 38.45 | 0.81 | 2.15 | 38.11 | 38.82 | 37.979999 | 157433 |
| 1736803620 | 37.64 | -0.8 | -2.08 | 38.24 | 38.67 | 37.61 | 78416 |
| 1736544420 | 38.44 | -0.86 | -2.19 | 39.29 | 39.38 | 38.01 | 110829 |
| 1736458020 | 39.299999 | 0.05 | 0.13 | 39.299999 | 39.57 | 39.03 | 45739 |
| 1736371620 | 39.25 | -0.27 | -0.68 | 39.619999 | 40.049999 | 39.04 | 108800 |
| 1736285220 | 39.52 | 1.69 | 4.47 | 37.95 | 39.93 | 37.79 | 178462 |
| 1736198820 | 37.83 | 1.68 | 4.65 | 36.13 | 38.77 | 36.13 | 144957 |
| 1735939620 | 36.15 | -0.14 | -0.39 | 36.33 | 36.659999 | 36.11 | 45437 |
| 1735853220 | 36.29 | -0.55 | -1.49 | 36.61 | 37.15 | 35.52 | 81263 |
| 1735594020 | 36.84 | -0.07 | -0.19 | 37 | 37.06 | 36.7 | 29760 |
| 1735334820 | 36.909999 | 0.32 | 0.87 | 36.36 | 37.11 | 36.31 | 41232 |
| 1734989220 | 36.59 | -0.23 | -0.62 | 37.049999 | 37.14 | 36.39 | 67526 |
| 1734730020 | 36.82 | -0.18 | -0.49 | 36.909999 | 37.14 | 35.869999 | 74733 |
| 1734643620 | 37 | -0.25 | -0.67 | 37.159999 | 37.49 | 36.82 | 69663 |
| 1734557220 | 37.25 | 0.01 | 0.03 | 37.159999 | 37.82 | 37 | 96067 |
| 1734470820 | 37.24 | 0.84 | 2.31 | 36.31 | 37.35 | 36.2 | 85803 |
| 1734384420 | 36.4 | -0.9 | -2.41 | 36.9 | 37.1 | 36.08 | 84395 |
| 1734125220 | 37.299999 | 0.29 | 0.78 | 37 | 37.84 | 36.88 | 97838 |
| 1734038820 | 37.01 | -0.36 | -0.96 | 37.2 | 37.549999 | 37.01 | 62601 |
| 1733952420 | 37.369999 | 0.47 | 1.27 | 36.96 | 37.369999 | 36.94 | 56492 |
| 1733866020 | 36.9 | 0.1 | 0.27 | 36.67 | 37.26 | 36.67 | 80360 |
| 1733779620 | 36.799999 | -0.11 | -0.30 | 37 | 37.25 | 36.51 | 93670 |
| 1733520420 | 36.909999 | -0.09 | -0.24 | 37 | 37.4 | 36.64 | 87211 |
| 1733434020 | 37 | 0.42 | 1.15 | 36.479999 | 37.19 | 36.47 | 84313 |
| 1733347620 | 36.58 | 1.05 | 2.96 | 35.64 | 36.89 | 35.54 | 134106 |
| 1733261220 | 35.53 | -0.46 | -1.28 | 35.799999 | 36.28 | 35.42 | 85766 |
| 1733174820 | 35.99 | 0.1 | 0.28 | 35.869999 | 36.63 | 35.32 | 122872 |
| 1732915620 | 35.89 | 0.16 | 0.45 | 35.57 | 35.89 | 35.09 | 89981 |
| 1732829220 | 35.729999 | 1.14 | 3.30 | 34.7 | 35.75 | 34.58 | 120500 |
| 1732742820 | 34.59 | 0.44 | 1.29 | 34.049999 | 34.729999 | 33.93 | 92711 |
| 1732656420 | 34.15 | -2.32 | -6.36 | 35.97 | 35.97 | 33.68 | 343142 |
| 1732570020 | 36.47 | -0.35 | -0.95 | 36.99 | 37.2 | 36.119999 | 87277 |
| 1732310820 | 36.82 | 0.46 | 1.27 | 36.21 | 37.1 | 35.49 | 83161 |
| 1732224420 | 36.36 | 0.23 | 0.64 | 36.049999 | 36.39 | 35.35 | 74850 |
| 1732138020 | 36.13 | 0.2 | 0.56 | 36.09 | 36.369999 | 36.01 | 42033 |
| 1732051620 | 35.93 | -0.73 | -1.99 | 36.64 | 36.7 | 35.47 | 98875 |
| 1731965220 | 36.659999 | -0.49 | -1.32 | 36.75 | 36.86 | 36.13 | 98034 |
| 1731705960 | 37.15 | 0.63 | 1.73 | 36.32 | 37.15 | 36.2 | 110442 |
| 1731619560 | 36.52 | 0.42 | 1.16 | 36.08 | 36.9 | 35.799999 | 83969 |
| 1731533160 | 36.1 | -1.1 | -2.96 | 36.81 | 37.1 | 35.93 | 144392 |
| 1731446820 | 37.2 | 0.02 | 0.05 | 36.99 | 37.58 | 36.61 | 106482 |
| 1731360420 | 37.18 | -0.33 | -0.88 | 37.59 | 37.979999 | 36.86 | 134259 |
| 1731101220 | 37.51 | -1.6 | -4.09 | 38.869999 | 39.22 | 37.369999 | 172426 |
| 1731014760 | 39.11 | 1.12 | 2.95 | 37 | 40.479999 | 36.02 | 318642 |
| 1730928360 | 37.99 | -0.24 | -0.63 | 37.799999 | 39.21 | 37.6 | 139460 |
| 1730841960 | 38.229999 | 0.71 | 1.89 | 37.61 | 38.47 | 37.299999 | 88437 |
| 1730755560 | 37.52 | 0.09 | 0.24 | 37.409999 | 38.01 | 37.409999 | 61811 |
| 1730496360 | 37.43 | -0.39 | -1.03 | 37.979999 | 38.28 | 37.21 | 61551 |
| 1730409960 | 37.82 | -0.19 | -0.50 | 37.77 | 38.32 | 37.619999 | 76700 |
| 1730323560 | 38.01 | -0.76 | -1.96 | 38.659999 | 38.99 | 37.77 | 126717 |
| 1730237160 | 38.77 | 0.04 | 0.10 | 38.7 | 39.56 | 38.65 | 132229 |
| 1730150760 | 38.729999 | -0.33 | -0.84 | 39.02 | 39.54 | 38.65 | 117685 |
| 1729888020 | 39.06 | 1.42 | 3.77 | 37.39 | 39.39 | 37.33 | 204361 |
| 1729801560 | 37.64 | 0.65 | 1.76 | 37.03 | 37.979999 | 37.03 | 103969 |
| 1729715160 | 36.99 | -0.4 | -1.07 | 37.42 | 38 | 36.88 | 94993 |
| 1729628760 | 37.39 | -0.53 | -1.40 | 38.06 | 38.45 | 37.27 | 96370 |
| 1729542360 | 37.92 | 0.06 | 0.16 | 37.77 | 37.99 | 37.47 | 104793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
