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 | 1.5 | 3.91032325339 | 38.36 | 40.659999 | 37.92 | 1391 | 39.02625359 | DE |
| 4 | -2.41 | -5.70144310386 | 42.27 | 42.51 | 36.86 | 2182 | 39.21648179 | DE |
| 12 | -2.24 | -5.32066508314 | 42.1 | 43.83 | 36.86 | 1427 | 39.71578254 | DE |
| 26 | -3.63 | -8.34674637848 | 43.49 | 45.09 | 36.86 | 1090 | 41.13802944 | DE |
| 52 | -10.98 | -21.5971675846 | 50.84 | 52.2 | 36.86 | 1101 | 44.13359606 | DE |
| 156 | -14.72 | -26.9695859289 | 54.58 | 57.48 | 36.86 | 957 | 45.93332716 | DE |
| 260 | -14.72 | -26.9695859289 | 54.58 | 57.48 | 36.86 | 957 | 45.93332716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 39.82 | 1.9 | 5.01 | 38.159999 | 40.659999 | 38.159999 | 3391 |
| 1740518820 | 37.92 | -0.46 | -1.20 | 38.24 | 38.4 | 37.92 | 359 |
| 1740432420 | 38.38 | 0.28 | 0.73 | 38.29 | 38.52 | 38.26 | 1080 |
| 1740173220 | 38.1 | -0.24 | -0.63 | 38.29 | 38.36 | 38.1 | 573 |
| 1740086820 | 38.34 | 0.32 | 0.84 | 38.36 | 38.82 | 38.25 | 1553 |
| 1740000420 | 38.02 | 0.11 | 0.29 | 37.979999 | 38.95 | 37.979999 | 3626 |
| 1739914020 | 37.909999 | -0.59 | -1.53 | 38.42 | 38.53 | 37.799999 | 2565 |
| 1739827620 | 38.5 | 0.74 | 1.96 | 37.59 | 38.51 | 37.59 | 2063 |
| 1739568420 | 37.76 | 0.32 | 0.85 | 37.67 | 37.909999 | 36.86 | 7463 |
| 1739482020 | 37.44 | -1.6 | -4.10 | 39.26 | 39.26 | 37.31 | 4600 |
| 1739395620 | 39.04 | -2.49 | -6.00 | 39.72 | 40.43 | 38.79 | 3074 |
| 1739309220 | 41.53 | 0.48 | 1.17 | 41.02 | 41.53 | 40.89 | 2299 |
| 1739222820 | 41.049999 | -0.75 | -1.79 | 41.619999 | 41.619999 | 41.049999 | 1850 |
| 1738963620 | 41.799999 | -0.3 | -0.71 | 42.09 | 42.09 | 41.799999 | 1280 |
| 1738877220 | 42.1 | 0.37 | 0.89 | 42.09 | 42.26 | 41.96 | 647 |
| 1738790820 | 41.729999 | -0.13 | -0.31 | 41.64 | 41.729999 | 41.6 | 510 |
| 1738704420 | 41.86 | 0.62 | 1.50 | 40.92 | 41.86 | 40.92 | 593 |
| 1738618020 | 41.24 | -0.61 | -1.46 | 40.75 | 41.4 | 40.46 | 3881 |
| 1738358820 | 41.85 | 0.25 | 0.60 | 41.58 | 41.85 | 41.58 | 580 |
| 1738272420 | 41.6 | -0.71 | -1.68 | 42.27 | 42.51 | 40.99 | 1662 |
| 1738186020 | 42.31 | -0.13 | -0.31 | 42.69 | 42.69 | 42.159999 | 507 |
| 1738099620 | 42.44 | 0.27 | 0.64 | 42.82 | 42.82 | 42.14 | 407 |
| 1738013220 | 42.17 | 0.25 | 0.60 | 41.14 | 42.19 | 41.14 | 1651 |
| 1737754020 | 41.92 | 1.14 | 2.80 | 41.64 | 42.04 | 41.64 | 362 |
| 1737667620 | 40.78 | -0.29 | -0.71 | 40.88 | 40.88 | 40.72 | 1080 |
| 1737581220 | 41.07 | -0.44 | -1.06 | 41.74 | 41.74 | 41.07 | 212 |
| 1737494820 | 41.51 | 0 | 0.00 | 41.31 | 41.51 | 41.24 | 204 |
| 1737408420 | 41.51 | 0.96 | 2.37 | 40.61 | 41.52 | 40.51 | 1727 |
| 1737149220 | 40.549999 | 0.55 | 1.37 | 40.15 | 40.549999 | 40.15 | 173 |
| 1737062820 | 40 | 0.83 | 2.12 | 40.299999 | 40.6 | 39.57 | 963 |
| 1736976420 | 39.17 | 0.46 | 1.19 | 38.81 | 39.229999 | 38.78 | 1332 |
| 1736890020 | 38.71 | 0.08 | 0.21 | 39.21 | 39.21 | 38.65 | 312 |
| 1736803620 | 38.63 | 0.04 | 0.10 | 39.07 | 39.07 | 38.299999 | 3527 |
| 1736544420 | 38.59 | -0.61 | -1.56 | 39.1 | 39.1 | 38.5 | 2172 |
| 1736458020 | 39.2 | -0.84 | -2.10 | 39.99 | 39.99 | 39.17 | 1770 |
| 1736371620 | 40.04 | -0.47 | -1.16 | 40.32 | 40.479999 | 39.72 | 724 |
| 1736285220 | 40.51 | -0.32 | -0.78 | 40.68 | 40.72 | 40.51 | 132 |
| 1736198820 | 40.83 | 0.66 | 1.64 | 40.39 | 41.24 | 40.24 | 492 |
| 1735939620 | 40.17 | -0.11 | -0.27 | 40.2 | 40.229999 | 40.15 | 290 |
| 1735853220 | 40.28 | 0.02 | 0.05 | 40.47 | 41.14 | 40.13 | 281 |
| 1735594020 | 40.26 | 0.45 | 1.13 | 39.89 | 40.26 | 39.89 | 400 |
| 1735334820 | 39.81 | 0.18 | 0.45 | 40.21 | 40.21 | 39.619999 | 1217 |
| 1734989220 | 39.63 | 0.2 | 0.51 | 39.47 | 39.63 | 39.19 | 562 |
| 1734730020 | 39.43 | 0.34 | 0.87 | 38.549999 | 39.59 | 38.39 | 1139 |
| 1734643620 | 39.09 | -0.72 | -1.81 | 39.75 | 39.88 | 38.7 | 5003 |
| 1734557220 | 39.81 | -0.89 | -2.19 | 40.39 | 40.549999 | 39.74 | 403 |
| 1734470820 | 40.7 | -0.56 | -1.36 | 41.24 | 41.24 | 40.57 | 355 |
| 1734384420 | 41.26 | -0.67 | -1.60 | 41.88 | 42.799999 | 40.9 | 2391 |
| 1734125220 | 41.93 | -0.23 | -0.55 | 42.08 | 42.19 | 41.93 | 802 |
| 1734038820 | 42.159999 | -0.85 | -1.98 | 42.619999 | 42.69 | 41.75 | 1442 |
| 1733952420 | 43.01 | 0.06 | 0.14 | 43.1 | 43.16 | 43 | 850 |
| 1733866020 | 42.95 | -0.77 | -1.76 | 43.01 | 43.01 | 42.95 | 2 |
| 1733779620 | 43.72 | 0.42 | 0.97 | 43.33 | 43.83 | 43.29 | 607 |
| 1733520420 | 43.3 | 1.08 | 2.56 | 42.4 | 43.58 | 42.4 | 1304 |
| 1733434020 | 42.22 | 0.12 | 0.29 | 42.1 | 42.22 | 41.96 | 53 |
| 1733347620 | 42.1 | -0.05 | -0.12 | 42.119999 | 42.36 | 42.04 | 671 |
| 1733261220 | 42.15 | 0.01 | 0.02 | 42.369999 | 42.4 | 42.02 | 284 |
| 1733174820 | 42.14 | 0.54 | 1.30 | 41.39 | 42.229999 | 41.34 | 235 |
| 1732915620 | 41.6 | -0.26 | -0.62 | 41.59 | 41.6 | 41.42 | 770 |
| 1732829220 | 41.86 | 0.54 | 1.31 | 41.83 | 41.86 | 41.83 | 890 |
| 1732742820 | 41.32 | 0.51 | 1.25 | 41.01 | 41.32 | 40.95 | 825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
