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 | 0.34 | 0.845455675743 | 40.215 | 41.29 | 39.7 | 481 | 40.50821151 | DE |
| 4 | -0.674999 | -1.63715502394 | 41.229999 | 43 | 38.965 | 1116 | 40.93345923 | DE |
| 12 | 4.665 | 12.998049596 | 35.89 | 43 | 35.775 | 876 | 39.62995563 | DE |
| 26 | 4.15 | 11.3995330312 | 36.405 | 43 | 34.385 | 613 | 38.49226743 | DE |
| 52 | 6.98 | 20.7892777364 | 33.575 | 43 | 31.49 | 511 | 37.03035217 | DE |
| 156 | 1.205 | 3.06226175349 | 39.35 | 47.445 | 31.06 | 308 | 36.82257825 | DE |
| 260 | 12.155 | 42.7992957746 | 28.4 | 52.31 | 28.4 | 264 | 38.02294064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 40.869999 | -0.31 | -0.75 | 41.29 | 41.29 | 40.869999 | 243 |
| 1742506020 | 41.18 | 0.85 | 2.12 | 41.25 | 41.25 | 41.01 | 217 |
| 1742419620 | 40.325 | 0 | 0.00 | 40.325 | 40.325 | 40.325 | 0 |
| 1742333220 | 40.325 | -0.5 | -1.21 | 40.325 | 40.325 | 40.325 | 150 |
| 1742246820 | 40.82 | 0.58 | 1.43 | 40.56 | 41 | 40.56 | 507 |
| 1741987620 | 40.244999 | 0.52 | 1.32 | 40.215 | 40.244999 | 39.7 | 1050 |
| 1741901220 | 39.72 | 0.69 | 1.75 | 39.049999 | 39.72 | 38.965 | 419 |
| 1741814820 | 39.034999 | -1.16 | -2.89 | 39.125 | 39.125 | 39.034999 | 224 |
| 1741728420 | 40.195 | -0.16 | -0.40 | 40.405 | 40.405 | 39.635 | 228 |
| 1741642020 | 40.354999 | 0.7 | 1.77 | 39.725 | 40.385 | 39.405 | 886 |
| 1741382820 | 39.655 | 0.04 | 0.09 | 39.725 | 39.79 | 39.445 | 872 |
| 1741296420 | 39.619999 | -0.6 | -1.48 | 39.744999 | 40.055 | 39.375 | 4541 |
| 1741210020 | 40.215 | -1.03 | -2.50 | 41.215 | 41.215 | 40.045 | 1011 |
| 1741123620 | 41.244999 | -1.11 | -2.61 | 42.47 | 43 | 41.159999 | 2371 |
| 1741037220 | 42.35 | -0.03 | -0.06 | 42.534999 | 42.595 | 42.18 | 2902 |
| 1740778020 | 42.375 | -0.2 | -0.46 | 42.119999 | 42.375 | 42.055 | 430 |
| 1740691620 | 42.57 | 0.65 | 1.54 | 42.03 | 42.57 | 42.03 | 771 |
| 1740605220 | 41.924999 | 0.04 | 0.10 | 42.295 | 42.295 | 41.924999 | 2174 |
| 1740518820 | 41.885 | 0.56 | 1.34 | 41.235 | 41.885 | 41.235 | 774 |
| 1740432420 | 41.33 | 0.07 | 0.17 | 41.19 | 41.424999 | 41.19 | 993 |
| 1740173220 | 41.26 | 0.13 | 0.30 | 41.229999 | 41.26 | 41.229999 | 678 |
| 1740086820 | 41.135 | 0.1 | 0.24 | 40.799999 | 41.2 | 40.799999 | 314 |
| 1740000420 | 41.034999 | -0.01 | -0.02 | 40.875 | 41.034999 | 40.875 | 27 |
| 1739914020 | 41.045 | 0.04 | 0.09 | 41.085 | 41.185 | 40.945 | 1026 |
| 1739827620 | 41.01 | 0.09 | 0.22 | 40.99 | 41.03 | 40.924999 | 258 |
| 1739568420 | 40.92 | -0.61 | -1.48 | 41.125 | 41.125 | 40.805 | 773 |
| 1739482020 | 41.534999 | 0.83 | 2.04 | 41.18 | 41.585 | 41.18 | 468 |
| 1739395620 | 40.705 | 0.16 | 0.39 | 41 | 41.549999 | 39.84 | 1602 |
| 1739309220 | 40.545 | 0.09 | 0.22 | 40.445 | 40.57 | 40.44 | 325 |
| 1739222820 | 40.455 | 0.49 | 1.24 | 40.225 | 40.455 | 40 | 671 |
| 1738963620 | 39.96 | 0.31 | 0.77 | 39.575 | 40.075 | 39.545 | 709 |
| 1738877220 | 39.655 | 0.31 | 0.78 | 39.56 | 39.655 | 39.56 | 282 |
| 1738790820 | 39.35 | 0.77 | 2.01 | 38.7 | 39.35 | 38.7 | 1306 |
| 1738704420 | 38.575 | -0.85 | -2.16 | 39.345 | 39.4 | 38.575 | 1213 |
| 1738618020 | 39.424999 | 0.97 | 2.54 | 38.32 | 39.424999 | 38.195 | 1342 |
| 1738358820 | 38.45 | 0 | 0.00 | 38.729999 | 38.76 | 38.45 | 978 |
| 1738272420 | 38.45 | 0.1 | 0.26 | 38.065 | 39.674999 | 37.975 | 627 |
| 1738186020 | 38.35 | 0.05 | 0.13 | 38.415 | 38.45 | 38.35 | 113 |
| 1738099620 | 38.299999 | -0.54 | -1.39 | 39.299999 | 39.34 | 38.299999 | 472 |
| 1738013220 | 38.84 | 1.37 | 3.66 | 36.945 | 38.905 | 36.799999 | 1114 |
| 1737754020 | 37.47 | -0.19 | -0.49 | 37.34 | 37.47 | 37.1 | 191 |
| 1737667620 | 37.655 | -1.29 | -3.30 | 37.63 | 37.72 | 37.58 | 1531 |
| 1737581220 | 38.94 | 0.02 | 0.05 | 39.14 | 39.335 | 38.619999 | 1875 |
| 1737494820 | 38.92 | 0.57 | 1.49 | 38.104999 | 38.92 | 38.104999 | 1299 |
| 1737408420 | 38.35 | 0 | 0.00 | 38.35 | 38.35 | 38.35 | 0 |
| 1737149220 | 38.35 | 0.35 | 0.92 | 38.32 | 38.735 | 38.195 | 732 |
| 1737062820 | 38 | 1.02 | 2.74 | 37 | 38 | 36.89 | 1666 |
| 1736976420 | 36.985 | 0.2 | 0.54 | 36.89 | 37.31 | 36.89 | 892 |
| 1736890020 | 36.784999 | -0.36 | -0.97 | 36.805 | 36.805 | 36.665 | 946 |
| 1736803620 | 37.145 | 0.05 | 0.15 | 36.395 | 37.145 | 36.325 | 1506 |
| 1736544420 | 37.09 | -0.14 | -0.38 | 37.09 | 37.09 | 37.09 | 35 |
| 1736458020 | 37.229999 | 0.48 | 1.32 | 36.965 | 37.229999 | 36.965 | 275 |
| 1736371620 | 36.744999 | 0.44 | 1.21 | 36.345 | 36.744999 | 36.26 | 532 |
| 1736285220 | 36.305 | 0.02 | 0.06 | 36.305 | 36.305 | 36.305 | 2 |
| 1736198820 | 36.284999 | -0.58 | -1.56 | 36.665 | 36.905 | 36.284999 | 981 |
| 1735939620 | 36.86 | 0.13 | 0.34 | 36.659999 | 36.86 | 36.655 | 412 |
| 1735853220 | 36.735 | 0.96 | 2.68 | 36.475 | 36.924999 | 36.475 | 895 |
| 1735594020 | 35.775 | -0.15 | -0.42 | 35.985 | 35.985 | 35.775 | 366 |
| 1735334820 | 35.924999 | 0.42 | 1.20 | 35.89 | 35.93 | 35.89 | 101 |
| 1734989220 | 35.5 | 0.12 | 0.32 | 35.674999 | 35.77 | 35.415 | 692 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
