News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.332480818414 | 39.1 | 39.11 | 36.74 | 853738 | 37.76090476 | DE |
| 4 | -1.98 | -4.83516483516 | 40.95 | 41.34 | 36.74 | 678708 | 38.96227307 | DE |
| 12 | -4.1 | -9.51938704435 | 43.07 | 43.74 | 36.74 | 749407 | 40.54009129 | DE |
| 26 | 4.12 | 11.8220946915 | 34.85 | 43.74 | 33.69 | 759642 | 39.57318672 | DE |
| 52 | 6.27 | 19.1743119266 | 32.7 | 43.74 | 27.71 | 720361 | 36.18436531 | DE |
| 156 | 5.12 | 15.1255539143 | 33.85 | 43.74 | 20.47 | 740051 | 30.98692072 | DE |
| 260 | 2.56 | 7.03103542983 | 36.41 | 43.74 | 20.15 | 878811 | 30.6261245 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 38.97 | 0.53 | 1.38 | 38.45 | 39.02 | 38.44 | 846359 |
| 1718814600 | 38.44 | 0.55 | 1.45 | 38.8 | 38.98 | 38.37 | 767334 |
| 1718728200 | 37.89 | 0.6 | 1.61 | 37.66 | 37.99 | 37.53 | 823661 |
| 1718641800 | 37.29 | 0.26 | 0.70 | 37.31 | 37.67 | 36.84 | 946007 |
| 1718382600 | 37.03 | -1.33 | -3.47 | 38.26 | 38.38 | 36.74 | 1301400 |
| 1718296200 | 38.36 | -0.85 | -2.17 | 39.1 | 39.11 | 38.35 | 642014 |
| 1718209800 | 39.21 | 0.62 | 1.61 | 38.62 | 39.33 | 38.51 | 513029 |
| 1718123400 | 38.59 | -0.24 | -0.62 | 38.94 | 39 | 38.38 | 714994 |
| 1718037000 | 38.83 | -0.13 | -0.33 | 38.47 | 38.83 | 38.33 | 917046 |
| 1717777800 | 38.96 | -0.16 | -0.41 | 39.18 | 39.18 | 38.71 | 630552 |
| 1717691400 | 39.12 | -0.14 | -0.36 | 39.66 | 39.68 | 38.92 | 710285 |
| 1717605000 | 39.26 | -0.67 | -1.68 | 39 | 39.51 | 38.89 | 743671 |
| 1717518600 | 39.93 | -0.21 | -0.52 | 39.99 | 40.26 | 39.3 | 686819 |
| 1717432200 | 40.14 | 0.25 | 0.63 | 40.41 | 40.55 | 40.08 | 569549 |
| 1717173000 | 39.89 | -0.38 | -0.94 | 40.23 | 40.29 | 39.79 | 1240032 |
| 1717086600 | 40.27 | 0.51 | 1.28 | 39.6 | 40.47 | 39.56 | 472878 |
| 1717000200 | 39.76 | -0.88 | -2.17 | 40.39 | 40.47 | 39.76 | 459843 |
| 1716913800 | 40.64 | -0.2 | -0.49 | 40.99 | 41.12 | 40.48 | 403242 |
| 1716827400 | 40.84 | 0.19 | 0.47 | 40.75 | 40.94 | 40.59 | 247420 |
| 1716568200 | 40.65 | -0.25 | -0.61 | 40.67 | 40.94 | 40.39 | 483652 |
| 1716481800 | 40.9 | 0 | 0.00 | 40.95 | 41.34 | 40.82 | 337430 |
| 1716395400 | 40.9 | 0.02 | 0.05 | 40.84 | 41.19 | 40.67 | 616623 |
| 1716309000 | 40.88 | -0.72 | -1.73 | 41.45 | 41.71 | 40.85 | 520257 |
| 1716222600 | 41.6 | 0.23 | 0.56 | 41.38 | 41.96 | 41.31 | 571948 |
| 1715963400 | 41.37 | 0.04 | 0.10 | 41.2 | 41.54 | 41.13 | 461355 |
| 1715877000 | 41.33 | -0.49 | -1.17 | 42.02 | 42.15 | 41.27 | 428101 |
| 1715790600 | 41.82 | 0.49 | 1.19 | 41.37 | 41.87 | 41.18 | 510467 |
| 1715704200 | 41.33 | -0.38 | -0.91 | 41.8 | 41.82 | 41.33 | 447884 |
| 1715617800 | 41.71 | 0.26 | 0.63 | 41.54 | 41.86 | 41.36 | 405694 |
| 1715358600 | 41.45 | 0.98 | 2.42 | 40.85 | 41.61 | 40.75 | 687532 |
| 1715272200 | 40.47 | -1 | -2.41 | 41.41 | 41.48 | 40.23 | 666547 |
| 1715185800 | 41.47 | -0.14 | -0.34 | 41.72 | 42.23 | 41.47 | 547887 |
| 1715099400 | 41.61 | -0.11 | -0.26 | 41.89 | 42.07 | 41.5 | 554609 |
| 1715013000 | 41.72 | 0.67 | 1.63 | 41.2 | 41.72 | 41.12 | 309474 |
| 1714753800 | 41.05 | 0.21 | 0.51 | 41.1 | 41.44 | 40.65 | 464795 |
| 1714667400 | 40.84 | -0.47 | -1.14 | 41.25 | 41.46 | 40.65 | 654023 |
| 1714494600 | 41.31 | -0.47 | -1.12 | 41.92 | 41.99 | 41.31 | 794591 |
| 1714408200 | 41.78 | -0.5 | -1.18 | 42.52 | 42.56 | 41.73 | 478523 |
| 1714149000 | 42.28 | 0.58 | 1.39 | 42.26 | 42.7 | 41.27 | 998818 |
| 1714062600 | 41.7 | -0.45 | -1.07 | 42.06 | 42.25 | 41.23 | 926723 |
| 1713976200 | 42.15 | 1.2 | 2.93 | 41.06 | 42.15 | 41.05 | 1840780 |
| 1713889800 | 40.95 | 1.1 | 2.76 | 40.12 | 40.95 | 40.12 | 767515 |
| 1713803400 | 39.85 | 0.07 | 0.18 | 40.1 | 40.27 | 39.84 | 554096 |
| 1713544200 | 39.78 | -0.1 | -0.25 | 39.36 | 39.85 | 38.81 | 998897 |
| 1713457800 | 39.88 | 0.64 | 1.63 | 39.66 | 39.99 | 39.5 | 879560 |
| 1713371400 | 39.24 | 0.02 | 0.05 | 39.23 | 39.68 | 39.17 | 991725 |
| 1713285000 | 39.22 | -0.95 | -2.36 | 39.63 | 39.79 | 38.97 | 1149685 |
| 1713198600 | 40.17 | 0.05 | 0.12 | 40.29 | 40.65 | 40.09 | 921300 |
| 1712939400 | 40.12 | -0.83 | -2.03 | 41.27 | 41.4 | 40.12 | 999826 |
| 1712853000 | 40.95 | -0.76 | -1.82 | 41.56 | 41.6 | 40.45 | 1018049 |
| 1712766600 | 41.71 | 0.23 | 0.55 | 41.68 | 41.86 | 41.28 | 819197 |
| 1712680200 | 41.48 | -0.22 | -0.53 | 41.65 | 41.7 | 41.1 | 881686 |
| 1712593800 | 41.7 | -0.39 | -0.93 | 41.98 | 42.33 | 41.64 | 935901 |
| 1712334600 | 42.09 | -0.76 | -1.77 | 42 | 42.19 | 41.7 | 1383106 |
| 1712248200 | 42.85 | 0.11 | 0.26 | 42.84 | 43.25 | 42.77 | 921287 |
| 1712161800 | 42.74 | 0.16 | 0.38 | 42.54 | 42.78 | 42.37 | 1054150 |
| 1712075400 | 42.58 | -0.72 | -1.66 | 43.15 | 43.45 | 42.58 | 1033337 |
| 1711647000 | 43.3 | 0.11 | 0.25 | 43.07 | 43.74 | 43.03 | 1016775 |
| 1711560600 | 43.19 | -0.23 | -0.53 | 43.45 | 43.61 | 43.14 | 995044 |
| 1711474200 | 43.42 | 0.09 | 0.21 | 43.1 | 43.6 | 43.07 | 1000393 |
| 1711387800 | 43.33 | 0.66 | 1.55 | 42.61 | 43.35 | 42.61 | 1078909 |
| 1711128600 | 42.67 | 0.37 | 0.87 | 42.2 | 42.85 | 42.2 | 1280188 |
| 1711042200 | 42.3 | 0.6 | 1.44 | 42.1 | 42.4 | 42.01 | 1026522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
