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 | 1.409999 | 3.50310310559 | 40.25 | 41.86 | 39.9 | 459 | 40.91913345 | DE |
| 4 | -0.620001 | -1.46641674551 | 42.28 | 43.7 | 39.9 | 628 | 41.8442406 | DE |
| 12 | -1.580001 | -3.65402636448 | 43.24 | 45.09 | 39.9 | 937 | 43.04906724 | DE |
| 26 | -8.120001 | -16.3117738047 | 49.78 | 49.78 | 39.9 | 797 | 43.57924202 | DE |
| 52 | -12.520001 | -23.1081598376 | 54.18 | 57.48 | 39.9 | 955 | 47.27170399 | DE |
| 156 | -12.920001 | -23.6716764383 | 54.58 | 57.48 | 39.9 | 882 | 47.72022827 | DE |
| 260 | -12.920001 | -23.6716764383 | 54.58 | 57.48 | 39.9 | 882 | 47.72022827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732656420 | 40.81 | -0.35 | -0.85 | 40.86 | 41.1 | 40.799999 | 295 |
| 1732570020 | 41.159999 | 0.85 | 2.11 | 40.86 | 41.369999 | 40.65 | 473 |
| 1732310820 | 40.31 | -0.07 | -0.17 | 39.96 | 40.42 | 39.9 | 470 |
| 1732224420 | 40.38 | -0.35 | -0.86 | 40.25 | 40.51 | 40.25 | 234 |
| 1732138020 | 40.729999 | -0.59 | -1.43 | 40.729999 | 40.729999 | 40.729999 | 12 |
| 1732051620 | 41.32 | -0.13 | -0.31 | 41.84 | 41.84 | 41 | 225 |
| 1731965220 | 41.45 | -0.25 | -0.60 | 41.76 | 41.81 | 41.45 | 786 |
| 1731705960 | 41.7 | 0.42 | 1.02 | 41.049999 | 41.7 | 41.049999 | 379 |
| 1731619560 | 41.28 | 0.32 | 0.78 | 40.96 | 41.28 | 40.89 | 341 |
| 1731533160 | 40.96 | -0.39 | -0.94 | 41.29 | 41.299999 | 40.659999 | 1316 |
| 1731446820 | 41.35 | -1.23 | -2.89 | 41.93 | 42.08 | 41.31 | 1533 |
| 1731360420 | 42.58 | 0.57 | 1.36 | 42.19 | 42.76 | 42.19 | 63 |
| 1731101220 | 42.01 | -1.59 | -3.65 | 42.95 | 42.95 | 42.01 | 1168 |
| 1731014760 | 43.6 | 1.39 | 3.29 | 43.07 | 43.7 | 43.07 | 1784 |
| 1730928360 | 42.21 | 0.2 | 0.48 | 43.37 | 43.37 | 42.21 | 39 |
| 1730841960 | 42.01 | -1 | -2.33 | 42.47 | 42.61 | 41.729999 | 874 |
| 1730755560 | 43.01 | 0.37 | 0.87 | 42.78 | 43.01 | 42.72 | 319 |
| 1730496360 | 42.64 | 0.31 | 0.73 | 42.43 | 42.64 | 42.43 | 466 |
| 1730409960 | 42.33 | -0.45 | -1.05 | 42.28 | 42.33 | 42.28 | 948 |
| 1730323560 | 42.78 | -0.62 | -1.43 | 42.71 | 42.78 | 42.44 | 544 |
| 1730237160 | 43.4 | 0.12 | 0.28 | 43.33 | 43.6 | 42.89 | 1947 |
| 1730150760 | 43.28 | 0.05 | 0.12 | 43.34 | 43.34 | 43.21 | 106 |
| 1729888020 | 43.23 | -0.04 | -0.09 | 42.729999 | 43.39 | 42.729999 | 184 |
| 1729801560 | 43.27 | 0.18 | 0.42 | 43.31 | 43.31 | 43.21 | 303 |
| 1729715160 | 43.09 | -1.07 | -2.42 | 44.23 | 44.23 | 42.9 | 3134 |
| 1729628760 | 44.16 | 0.95 | 2.20 | 43 | 45.09 | 43 | 2542 |
| 1729542360 | 43.21 | -0.33 | -0.76 | 43.46 | 43.54 | 42.86 | 2753 |
| 1729283160 | 43.54 | 0.79 | 1.85 | 43.5 | 43.89 | 43.44 | 1812 |
| 1729196760 | 42.75 | -2.2 | -4.89 | 44.29 | 44.29 | 42.18 | 739 |
| 1729110360 | 44.95 | 0.89 | 2.02 | 44.52 | 44.95 | 44.43 | 210 |
| 1729023960 | 44.06 | 0.54 | 1.24 | 44.1 | 44.54 | 43.99 | 246 |
| 1728937620 | 43.52 | -0.36 | -0.82 | 43.77 | 43.77 | 43.51 | 231 |
| 1728678360 | 43.88 | 0.24 | 0.55 | 43.55 | 44.07 | 43.55 | 1519 |
| 1728591960 | 43.64 | -0.96 | -2.15 | 43.73 | 43.99 | 43.61 | 1507 |
| 1728505560 | 44.6 | 0.42 | 0.95 | 44.42 | 44.72 | 44.42 | 927 |
| 1728419160 | 44.18 | -0.54 | -1.21 | 43.88 | 44.18 | 43.88 | 8 |
| 1728332760 | 44.72 | 0.11 | 0.25 | 44.57 | 44.72 | 44.26 | 212 |
| 1728073560 | 44.61 | 0.59 | 1.34 | 44.46 | 44.75 | 44.28 | 4266 |
| 1727987220 | 44.02 | 0.23 | 0.53 | 43.83 | 44.1 | 43.83 | 258 |
| 1727900820 | 43.79 | -0.49 | -1.11 | 44.16 | 44.25 | 43.5 | 493 |
| 1727814420 | 44.28 | -0.32 | -0.72 | 44.7 | 44.7 | 43.81 | 382 |
| 1727728020 | 44.6 | -0.02 | -0.04 | 44.82 | 44.93 | 44.24 | 486 |
| 1727468760 | 44.62 | 1.53 | 3.55 | 43.48 | 44.82 | 43.48 | 539 |
| 1727382360 | 43.09 | 0.16 | 0.37 | 41.6 | 43.51 | 41.6 | 3481 |
| 1727295960 | 42.93 | -0.19 | -0.44 | 42.89 | 43.27 | 42.6 | 3609 |
| 1727209560 | 43.12 | -0.47 | -1.08 | 43.69 | 44.14 | 43.12 | 1661 |
| 1727123160 | 43.59 | -0.45 | -1.02 | 44.19 | 44.19 | 43.35 | 642 |
| 1726864020 | 44.04 | -0.53 | -1.19 | 44.42 | 44.42 | 43.95 | 231 |
| 1726777560 | 44.57 | 0.57 | 1.30 | 44.44 | 44.94 | 44.44 | 933 |
| 1726691220 | 44 | 0.92 | 2.14 | 43.2 | 44 | 43.2 | 127 |
| 1726604760 | 43.08 | 0.58 | 1.36 | 42.84 | 43.32 | 42.76 | 2364 |
| 1726518420 | 42.5 | 0.29 | 0.69 | 42.45 | 42.5 | 42.19 | 22 |
| 1726259160 | 42.21 | 0.27 | 0.64 | 42 | 42.43 | 42 | 466 |
| 1726172760 | 41.94 | -0.03 | -0.07 | 41.64 | 41.94 | 41.5 | 818 |
| 1726086360 | 41.97 | 0.23 | 0.55 | 42.32 | 42.32 | 41.85 | 1252 |
| 1725999960 | 41.74 | -0.6 | -1.42 | 42.64 | 42.64 | 41.7 | 1345 |
| 1725913620 | 42.34 | 0.36 | 0.86 | 42.119999 | 42.46 | 42.119999 | 416 |
| 1725654360 | 41.979999 | -1.52 | -3.49 | 42.95 | 43.13 | 41.979999 | 924 |
| 1725567960 | 43.5 | 0.6 | 1.40 | 43.24 | 43.5 | 43.24 | 54 |
| 1725481560 | 42.9 | -0.28 | -0.65 | 42.89 | 42.9 | 42.78 | 250 |
| 1725395160 | 43.18 | -0.12 | -0.28 | 43.73 | 43.73 | 43.18 | 127 |
| 1725308760 | 43.3 | -0.33 | -0.76 | 43.3 | 43.3 | 43.3 | 1 |
| 1725049560 | 43.63 | 0 | 0.00 | 43.64 | 43.74 | 43.56 | 64 |
| 1724963160 | 43.63 | -0.09 | -0.21 | 43.77 | 43.77 | 43.63 | 366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
