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 | 0 | 35.9 | 37 | 35.6 | 473 | 36.80549451 | DE |
| 4 | -0.2 | -0.554016620499 | 36.1 | 37.5 | 34.799999 | 1150 | 36.16270967 | DE |
| 12 | 5.9 | 19.6666666667 | 30 | 37.5 | 29.1 | 1084 | 34.53045737 | DE |
| 26 | 6.1 | 20.4697986577 | 29.8 | 37.5 | 27.1 | 982 | 32.16875854 | DE |
| 52 | 6.2 | 20.8754208754 | 29.7 | 37.5 | 27.1 | 770 | 31.32945931 | DE |
| 156 | -14.9 | -29.3307086614 | 50.8 | 54.4 | 27.1 | 487 | 32.85505467 | DE |
| 260 | -6.2 | -14.7268408551 | 42.1 | 58.2 | 24.8 | 410 | 33.93085387 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 35.6 | -0.9 | -2.47 | 36 | 36.5 | 35.6 | 344 |
| 1721679960 | 36.5 | 0.1 | 0.27 | 36.2 | 36.5 | 36.1 | 220 |
| 1721420760 | 36.4 | -0.2 | -0.55 | 36.9 | 36.9 | 36.4 | 105 |
| 1721334360 | 36.6 | -0.4 | -1.08 | 36.799999 | 36.9 | 36.5 | 265 |
| 1721248020 | 37 | 0.4 | 1.09 | 36.5 | 37 | 36.2 | 1323 |
| 1721161560 | 36.6 | 0.4 | 1.10 | 35.9 | 36.6 | 35.9 | 453 |
| 1721075160 | 36.2 | -0.1 | -0.28 | 35.799999 | 36.4 | 35.799999 | 502 |
| 1720815960 | 36.299999 | 0.3 | 0.83 | 35.9 | 36.299999 | 35.9 | 348 |
| 1720729560 | 36 | -0.4 | -1.10 | 35.9 | 36.299999 | 35.9 | 83 |
| 1720643220 | 36.4 | 0.6 | 1.68 | 36.5 | 36.5 | 35.9 | 764 |
| 1720556760 | 35.799999 | -0.8 | -2.19 | 36.6 | 36.6 | 35.799999 | 429 |
| 1720470360 | 36.6 | 1.8 | 5.17 | 35.1 | 36.7 | 35.1 | 2063 |
| 1720211220 | 34.799999 | -0.7 | -1.97 | 35.1 | 35.299999 | 34.799999 | 645 |
| 1720124820 | 35.5 | -0.7 | -1.93 | 36.1 | 36.4 | 35.4 | 1377 |
| 1720038420 | 36.2 | -0.2 | -0.55 | 36.4 | 36.7 | 36.2 | 1504 |
| 1719952020 | 36.4 | 0.2 | 0.55 | 36 | 36.4 | 35.5 | 1241 |
| 1719865620 | 36.2 | 0.8 | 2.26 | 35 | 36.299999 | 35 | 1982 |
| 1719606420 | 35.4 | -0.8 | -2.21 | 36.2 | 36.4 | 34.9 | 2292 |
| 1719520020 | 36.2 | 0.2 | 0.56 | 36.1 | 36.9 | 35.2 | 2052 |
| 1719433620 | 36 | -0.4 | -1.10 | 36.299999 | 36.799999 | 35.5 | 1836 |
| 1719347160 | 36.4 | 0 | 0.00 | 36.1 | 37.5 | 36 | 3522 |
| 1719260820 | 36.4 | -0.2 | -0.55 | 37 | 37.1 | 36.1 | 1019 |
| 1719001620 | 36.6 | 1.2 | 3.39 | 35.4 | 36.799999 | 35.4 | 3645 |
| 1718915160 | 35.4 | 1.7 | 5.04 | 34.5 | 35.4 | 34.4 | 2945 |
| 1718828820 | 33.7 | -0.4 | -1.17 | 34 | 34 | 33.6 | 42 |
| 1718742360 | 34.1 | -1.3 | -3.67 | 34.799999 | 34.799999 | 33.7 | 1558 |
| 1718656020 | 35.4 | 0.1 | 0.28 | 35.6 | 35.6 | 34.799999 | 545 |
| 1718396820 | 35.299999 | 0.4 | 1.15 | 34.5 | 35.5 | 34.4 | 1347 |
| 1718310420 | 34.9 | 1.1 | 3.25 | 35.1 | 35.4 | 34.299999 | 2529 |
| 1718224020 | 33.799999 | -0.6 | -1.74 | 35 | 35 | 33.799999 | 588 |
| 1718137620 | 34.4 | -1.4 | -3.91 | 35.799999 | 35.799999 | 34 | 1570 |
| 1718051220 | 35.799999 | 1 | 2.87 | 35.1 | 36 | 35.1 | 2247 |
| 1717792020 | 34.799999 | 0.2 | 0.58 | 34.9 | 35.7 | 34.5 | 2695 |
| 1717705620 | 34.6 | 1.1 | 3.28 | 33.4 | 35 | 33.4 | 3391 |
| 1717619220 | 33.5 | 1.6 | 5.02 | 31.9 | 33.7 | 31.8 | 3292 |
| 1717532820 | 31.9 | 1 | 3.24 | 31 | 31.9 | 30.9 | 194 |
| 1717446420 | 30.9 | 0.4 | 1.31 | 30.6 | 31 | 30.4 | 679 |
| 1717187220 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 213 |
| 1717100820 | 31 | 0.5 | 1.64 | 31 | 31 | 30.9 | 300 |
| 1717014420 | 30.5 | -0.5 | -1.61 | 30.9 | 30.9 | 30.5 | 226 |
| 1716928020 | 31 | 0.8 | 2.65 | 31.1 | 31.2 | 30.9 | 418 |
| 1716841560 | 30.2 | -0.4 | -1.31 | 30.1 | 30.6 | 30.1 | 280 |
| 1716582420 | 30.6 | -0.9 | -2.86 | 31.4 | 31.6 | 30.5 | 1023 |
| 1716496020 | 31.5 | 0 | 0.00 | 31.4 | 31.5 | 31.1 | 724 |
| 1716409620 | 31.5 | 0 | 0.00 | 31.2 | 31.5 | 31.2 | 160 |
| 1716323160 | 31.5 | 0.2 | 0.64 | 31.3 | 31.5 | 31.3 | 338 |
| 1716236760 | 31.3 | -0.2 | -0.63 | 31.3 | 31.4 | 31.3 | 428 |
| 1715977620 | 31.5 | -0.3 | -0.94 | 31.7 | 31.7 | 31.3 | 944 |
| 1715891220 | 31.8 | 0.2 | 0.63 | 31.7 | 31.8 | 31.4 | 218 |
| 1715804820 | 31.6 | 0.3 | 0.96 | 31.4 | 31.6 | 30.9 | 676 |
| 1715718420 | 31.3 | 0.3 | 0.97 | 31 | 31.3 | 30.6 | 276 |
| 1715631960 | 31 | 0.4 | 1.31 | 30.8 | 31.3 | 30.6 | 1374 |
| 1715372820 | 30.6 | 0.3 | 0.99 | 30.5 | 31 | 30.5 | 1942 |
| 1715286420 | 30.3 | 0.2 | 0.66 | 29.5 | 30.3 | 29.5 | 33 |
| 1715200020 | 30.1 | 0.3 | 1.01 | 29.9 | 30.1 | 29.9 | 90 |
| 1715113620 | 29.8 | 0 | 0.00 | 29.7 | 30.4 | 29.4 | 1492 |
| 1715027220 | 29.8 | 0.7 | 2.41 | 29.6 | 29.8 | 29.3 | 166 |
| 1714768020 | 29.1 | -0.5 | -1.69 | 30 | 30 | 29.1 | 217 |
| 1714681560 | 29.6 | -0.5 | -1.66 | 30.1 | 30.1 | 29.6 | 444 |
| 1714508820 | 30.1 | 0.1 | 0.33 | 30 | 30.1 | 29.5 | 661 |
| 1714422420 | 30 | 0.2 | 0.67 | 30 | 30 | 30 | 100 |
| 1714163220 | 29.8 | -0.4 | -1.32 | 29.6 | 29.9 | 29.6 | 148 |
| 1714076820 | 30.2 | 0.6 | 2.03 | 30.1 | 30.2 | 30.1 | 200 |
| 1713990420 | 29.6 | 0.7 | 2.42 | 29.6 | 29.7 | 29.4 | 211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
