News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.45 | 3.76134889754 | 38.55 | 40.05 | 37.6 | 437812 | 38.38059379 | DE |
| 4 | 3.85 | 10.6500691563 | 36.15 | 40.05 | 35.4 | 1219785 | 38.15582224 | DE |
| 12 | 6 | 17.6470588235 | 34 | 41.35 | 33.15 | 1020650 | 37.29515167 | DE |
| 26 | 2.6 | 6.95187165775 | 37.4 | 41.35 | 28.3 | 1319046 | 34.66004126 | DE |
| 52 | -77.8 | -66.0441426146 | 117.8 | 120 | 28.3 | 1537752 | 42.59687774 | DE |
| 156 | -61.5 | -60.5911330049 | 101.5 | 155 | 28.3 | 904754 | 68.76493502 | DE |
| 260 | -353 | -89.8218829517 | 393 | 409.8 | 28.3 | 1234963 | 115.90985336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 37.85 | -1.3 | -3.32 | 38.35 | 38.35 | 37.6 | 381405 |
| 1721838600 | 39.15 | 0.9 | 2.35 | 39 | 39.45 | 38.4 | 497192 |
| 1721752200 | 38.25 | -0.15 | -0.39 | 39.05 | 39.05 | 37.65 | 478588 |
| 1721665800 | 38.4 | 0.3 | 0.79 | 39.25 | 39.25 | 37.8 | 385827 |
| 1721406600 | 38.1 | -0.5 | -1.30 | 38.55 | 39.25 | 37.95 | 446048 |
| 1721320200 | 38.6 | -0.5 | -1.28 | 39.15 | 39.3 | 38.6 | 4757350 |
| 1721233800 | 39.1 | 0.1 | 0.26 | 39.1 | 39.35 | 39 | 6130430 |
| 1721147400 | 39 | 0.25 | 0.65 | 39.35 | 39.45 | 38.4 | 1170602 |
| 1721061000 | 38.75 | 1.75 | 4.73 | 35.55 | 38.75 | 35.55 | 2956900 |
| 1720801800 | 37 | -0.55 | -1.46 | 36.65 | 37.75 | 36.6 | 939421 |
| 1720715400 | 37.55 | 1.1 | 3.02 | 35.4 | 37.55 | 35.4 | 435112 |
| 1720629000 | 36.45 | 0.7 | 1.96 | 35.9 | 36.45 | 35.65 | 538108 |
| 1720542600 | 35.75 | -1.3 | -3.51 | 35.95 | 36.6 | 35.4 | 931349 |
| 1720456200 | 37.05 | 0.85 | 2.35 | 36.15 | 37.55 | 36.05 | 1588592 |
| 1720197000 | 36.2 | -0.3 | -0.82 | 36.7 | 37.35 | 36.2 | 606359 |
| 1720110600 | 36.5 | 0.2 | 0.55 | 35.4 | 36.9 | 35.4 | 104876 |
| 1720024200 | 36.3 | 0.3 | 0.83 | 36.05 | 36.55 | 35.5 | 511874 |
| 1719937800 | 36 | -0.7 | -1.91 | 38 | 38 | 35.55 | 628266 |
| 1719851400 | 36.7 | -0.25 | -0.68 | 38 | 38 | 36.7 | 462679 |
| 1719592200 | 36.95 | 0.95 | 2.64 | 36.15 | 37.1 | 36.1 | 444726 |
| 1719505800 | 36 | 0.45 | 1.27 | 35.55 | 36.3 | 35.55 | 251552 |
| 1719419400 | 35.55 | -0.1 | -0.28 | 36.15 | 36.25 | 35.55 | 319685 |
| 1719333000 | 35.65 | -1.85 | -4.93 | 37.3 | 37.3 | 35.65 | 444217 |
| 1719246600 | 37.5 | 0.4 | 1.08 | 36.65 | 38 | 36.65 | 551987 |
| 1718987400 | 37.1 | 0.9 | 2.49 | 36.5 | 37.1 | 35.2 | 1198282 |
| 1718901000 | 36.2 | 1.25 | 3.58 | 35 | 36.2 | 34.95 | 751373 |
| 1718814600 | 34.95 | -1.1 | -3.05 | 35.45 | 35.75 | 34.95 | 293092 |
| 1718728200 | 36.05 | 0.15 | 0.42 | 35.2 | 36.1 | 35.2 | 424187 |
| 1718641800 | 35.9 | 0.7 | 1.99 | 37 | 37 | 34.7 | 671202 |
| 1718382600 | 35.2 | -0.2 | -0.56 | 36.25 | 36.25 | 34.9 | 822068 |
| 1718296200 | 35.4 | -1 | -2.75 | 36.4 | 36.4 | 35.2 | 834540 |
| 1718209800 | 36.4 | 0 | 0.00 | 36.75 | 36.85 | 35.25 | 758009 |
| 1718123400 | 36.4 | -0.35 | -0.95 | 37.5 | 38 | 36.25 | 775926 |
| 1718037000 | 36.75 | 0.1 | 0.27 | 36.7 | 37.35 | 36.4 | 396516 |
| 1717777800 | 36.65 | -0.8 | -2.14 | 37.2 | 37.2 | 36.45 | 564970 |
| 1717691400 | 37.45 | 0.5 | 1.35 | 37.05 | 38 | 36.5 | 793467 |
| 1717605000 | 36.95 | -0.65 | -1.73 | 37.8 | 37.8 | 36.55 | 670024 |
| 1717518600 | 37.6 | -0.05 | -0.13 | 37.5 | 37.65 | 37 | 622229 |
| 1717432200 | 37.65 | -0.65 | -1.70 | 39.3 | 39.3 | 37.15 | 884767 |
| 1717173000 | 38.3 | -0.7 | -1.79 | 38.4 | 38.75 | 37.8 | 999612 |
| 1717086600 | 39 | 0.15 | 0.39 | 38.2 | 39.6 | 38.2 | 692088 |
| 1717000200 | 38.85 | -0.55 | -1.40 | 40 | 40 | 38.7 | 1344623 |
| 1716913800 | 39.4 | 0.6 | 1.55 | 39.1 | 41.35 | 39.1 | 3309593 |
| 1716568200 | 38.8 | 0.65 | 1.70 | 38.15 | 39.65 | 38 | 2245761 |
| 1716481800 | 38.15 | 1.5 | 4.09 | 37.25 | 38.15 | 36.6 | 1304963 |
| 1716395400 | 36.65 | 0.15 | 0.41 | 35.85 | 37 | 35.85 | 572016 |
| 1716309000 | 36.5 | 0.1 | 0.27 | 35.5 | 36.95 | 35.5 | 604675 |
| 1716222600 | 36.4 | 1.1 | 3.12 | 34.65 | 36.55 | 34.6 | 1335274 |
| 1715963400 | 35.3 | 0.2 | 0.57 | 35.8 | 35.8 | 34.8 | 420507 |
| 1715877000 | 35.1 | -0.25 | -0.71 | 35.55 | 35.95 | 34.75 | 2497251 |
| 1715790600 | 35.35 | 0.35 | 1.00 | 35.5 | 35.95 | 34.6 | 923169 |
| 1715704200 | 35 | 0.2 | 0.57 | 35.45 | 35.7 | 34.6 | 1020431 |
| 1715617800 | 34.8 | -0.05 | -0.14 | 33.15 | 34.95 | 33.15 | 723450 |
| 1715358600 | 34.85 | 0.45 | 1.31 | 35 | 35 | 34.5 | 580034 |
| 1715272200 | 34.4 | -0.4 | -1.15 | 34.45 | 34.75 | 34 | 768128 |
| 1715185800 | 34.8 | 0.15 | 0.43 | 35.5 | 35.5 | 34.5 | 439984 |
| 1715099400 | 34.65 | 0.15 | 0.43 | 35 | 35.45 | 33.95 | 1682216 |
| 1714753800 | 34.5 | 1.15 | 3.45 | 34 | 35 | 33.7 | 1310118 |
| 1714667400 | 33.35 | 0.15 | 0.45 | 34 | 34 | 33 | 839257 |
| 1714581000 | 33.2 | -0.1 | -0.30 | 34.95 | 34.95 | 33.2 | 553456 |
| 1714494600 | 33.299999 | -1.4 | -4.03 | 34.8 | 34.8 | 32.85 | 866842 |
| 1714408200 | 34.7 | 0.55 | 1.61 | 34.3 | 35.5 | 33.45 | 3218019 |
| 1714149000 | 34.15 | 1.2 | 3.64 | 33.7 | 34.35 | 33.7 | 778568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
