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 | -2.01 | -5.10670731707 | 39.36 | 39.89 | 37.3 | 465756 | 38.74882825 | DE |
| 4 | -1.18 | -3.06254866338 | 38.53 | 39.89 | 37.3 | 589073 | 38.86659694 | DE |
| 12 | -5.17 | -12.1589840075 | 42.52 | 42.56 | 36.74 | 626481 | 39.49729835 | DE |
| 26 | 1.34 | 3.72118855873 | 36.01 | 43.74 | 35.62 | 779232 | 39.96053972 | DE |
| 52 | 3.55 | 10.5029585799 | 33.8 | 43.74 | 27.71 | 728078 | 36.58118174 | DE |
| 156 | 7.05 | 23.2673267327 | 30.3 | 43.74 | 20.47 | 733777 | 31.21749351 | DE |
| 260 | -2.65 | -6.625 | 40 | 43.74 | 20.15 | 878089 | 30.63552873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 37.35 | -0.77 | -2.02 | 38.16 | 38.16 | 37.3 | 701813 |
| 1721406600 | 38.12 | 0 | 0.00 | 37.9 | 38.3 | 37.44 | 414825 |
| 1721320200 | 38.12 | -0.51 | -1.32 | 38.59 | 38.61 | 38.05 | 501242 |
| 1721233800 | 38.63 | -0.5 | -1.28 | 39.01 | 39.11 | 38.49 | 374318 |
| 1721147400 | 39.13 | -0.45 | -1.14 | 39.32 | 39.42 | 38.95 | 539012 |
| 1721061000 | 39.58 | 0.07 | 0.18 | 39.36 | 39.89 | 39.14 | 499382 |
| 1720801800 | 39.51 | 0.2 | 0.51 | 39.38 | 39.64 | 38.73 | 663982 |
| 1720715400 | 39.31 | 0.23 | 0.59 | 39.1 | 39.43 | 38.85 | 645094 |
| 1720629000 | 39.08 | 0.24 | 0.62 | 38.86 | 39.28 | 38.56 | 616562 |
| 1720542600 | 38.84 | -0.13 | -0.33 | 38.79 | 38.98 | 38.38 | 481374 |
| 1720456200 | 38.97 | 0.32 | 0.83 | 38.5 | 39.14 | 38.34 | 589029 |
| 1720197000 | 38.65 | -0.92 | -2.32 | 39.63 | 39.68 | 38.58 | 514388 |
| 1720110600 | 39.57 | 0.34 | 0.87 | 39.43 | 39.57 | 39.21 | 427809 |
| 1720024200 | 39.23 | 1.01 | 2.64 | 38.6 | 39.24 | 38.28 | 490457 |
| 1719937800 | 38.22 | 0.03 | 0.08 | 38.07 | 38.26 | 37.58 | 684970 |
| 1719851400 | 38.19 | -0.11 | -0.29 | 39.03 | 39.3 | 38.19 | 662902 |
| 1719592200 | 38.3 | -0.21 | -0.55 | 38.62 | 38.62 | 38.01 | 765186 |
| 1719505800 | 38.51 | -0.25 | -0.64 | 38.66 | 38.92 | 38.46 | 567512 |
| 1719419400 | 38.76 | -0.61 | -1.55 | 39.42 | 39.49 | 38.46 | 799345 |
| 1719333000 | 39.37 | 0.19 | 0.48 | 38.85 | 39.42 | 38.67 | 748549 |
| 1719246600 | 39.18 | 0.7 | 1.82 | 38.53 | 39.18 | 38.3 | 795522 |
| 1718987400 | 38.48 | -0.49 | -1.26 | 39.01 | 39.23 | 38.22 | 1603420 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
