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 | 1.89 | 4.83747120553 | 39.07 | 40.96 | 38.299999 | 1261 | 39.00984935 | DE |
| 4 | 1.49 | 3.77501900177 | 39.47 | 41.24 | 38.299999 | 956 | 39.27330103 | DE |
| 12 | -2.38 | -5.49146285187 | 43.34 | 43.83 | 38.299999 | 849 | 40.82444754 | DE |
| 26 | -4.17 | -9.23997341015 | 45.13 | 46.48 | 38.299999 | 839 | 42.24304079 | DE |
| 52 | -10.4 | -20.2492211838 | 51.36 | 53.92 | 38.299999 | 995 | 45.7382127 | DE |
| 156 | -13.62 | -24.9541956761 | 54.58 | 57.48 | 38.299999 | 892 | 46.96365974 | DE |
| 260 | -13.62 | -24.9541956761 | 54.58 | 57.48 | 38.299999 | 892 | 46.96365974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
