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 | -4.504999 | -12.8787853882 | 34.979999 | 35.03 | 30.15 | 190444 | 33.49351951 | DE |
| 4 | -3.605 | -10.5780516432 | 34.08 | 36.255 | 30.15 | 112944 | 34.42701026 | DE |
| 12 | -2.065 | -6.34603564843 | 32.54 | 38.784999 | 30.15 | 166397 | 35.89020882 | DE |
| 26 | -3.824999 | -11.1516009082 | 34.299999 | 38.784999 | 29.655 | 212559 | 33.85352942 | DE |
| 52 | -6.52 | -17.6240032437 | 36.995 | 40.27 | 27.07 | 611939 | 34.35396772 | DE |
| 156 | -1.47 | -4.60165910158 | 31.945 | 43.845 | 20.675 | 3050932 | 32.09878899 | DE |
| 260 | 12.285 | 67.5371083013 | 18.19 | 43.845 | 10.132 | 4448712 | 26.58263483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 30.555 | -1.8 | -5.55 | 32.244999 | 32.244999 | 30.15 | 554625 |
| 1721852820 | 32.35 | -0.95 | -2.85 | 33.205 | 33.32 | 32.299999 | 178623 |
| 1721766420 | 33.299999 | -1.14 | -3.30 | 33.735 | 33.994999 | 32.9 | 243433 |
| 1721679960 | 34.435 | 1.39 | 4.19 | 33.195 | 34.585 | 33.155 | 157223 |
| 1721420760 | 33.049999 | -1.73 | -4.97 | 34.635 | 34.994999 | 33.02 | 226971 |
| 1721334360 | 34.78 | 0.13 | 0.39 | 34.979999 | 35.03 | 34.005 | 148012 |
| 1721248020 | 34.645 | -0.7 | -1.98 | 35.005 | 35.67 | 34.625 | 174022 |
| 1721161560 | 35.345 | -0.31 | -0.88 | 35.7 | 35.72 | 35.145 | 60981 |
| 1721075160 | 35.659999 | -0.18 | -0.49 | 35.94 | 36.159999 | 35.409999 | 67700 |
| 1720815960 | 35.835 | 0.72 | 2.05 | 35.265 | 36.255 | 34.94 | 140979 |
| 1720729560 | 35.115 | -0.24 | -0.66 | 35.52 | 36.015 | 35.055 | 79343 |
| 1720643220 | 35.35 | 0.35 | 1.00 | 34.95 | 35.505 | 34.95 | 72459 |
| 1720556760 | 35 | -0.69 | -1.93 | 35.7 | 35.799999 | 34.76 | 65438 |
| 1720470360 | 35.69 | -0.07 | -0.20 | 35.799999 | 36.25 | 35.494999 | 95723 |
| 1720211220 | 35.76 | 0.81 | 2.30 | 35.095 | 36.17 | 35.015 | 147784 |
| 1720124820 | 34.955 | 0.07 | 0.22 | 34.799999 | 35.13 | 34.735 | 60321 |
| 1720038420 | 34.88 | 0.66 | 1.91 | 34.335 | 34.955 | 34.25 | 89928 |
| 1719952020 | 34.225 | -0.2 | -0.58 | 34.435 | 34.549999 | 33.88 | 64528 |
| 1719865620 | 34.424999 | 0.1 | 0.29 | 34.659999 | 34.85 | 34.145 | 62750 |
| 1719606420 | 34.325 | 0.22 | 0.63 | 34.02 | 34.93 | 33.9 | 75640 |
| 1719520020 | 34.11 | -0.34 | -0.99 | 34.08 | 34.5 | 33.869999 | 49070 |
| 1719433620 | 34.45 | 0.15 | 0.42 | 34.47 | 35.1 | 34.2 | 100507 |
| 1719347160 | 34.305 | 0.53 | 1.58 | 33.82 | 34.325 | 32.99 | 137429 |
| 1719260820 | 33.77 | -0.01 | -0.01 | 34.08 | 34.325 | 33.645 | 98964 |
| 1719001620 | 33.775 | -0.88 | -2.53 | 34.799999 | 34.805 | 33.67 | 181305 |
| 1718915160 | 34.65 | -0.06 | -0.16 | 34.805 | 35.15 | 34.505 | 134317 |
| 1718828820 | 34.705 | -1.3 | -3.60 | 36.095 | 36.125 | 34.51 | 179736 |
| 1718742360 | 36 | -0.52 | -1.42 | 36.545 | 36.76 | 35.619999 | 128691 |
| 1718656020 | 36.52 | -0.1 | -0.26 | 36.615 | 37.15 | 36.055 | 132648 |
| 1718396820 | 36.615 | -1.27 | -3.35 | 37.96 | 38.065 | 36.365 | 193254 |
| 1718310420 | 37.885 | -0.47 | -1.21 | 38.549999 | 38.784999 | 37.729999 | 119923 |
| 1718224020 | 38.35 | 0.7 | 1.86 | 37.695 | 38.63 | 37.53 | 220810 |
| 1718137620 | 37.65 | -0.04 | -0.09 | 37.665 | 37.784999 | 37.424999 | 90009 |
| 1718051220 | 37.685 | -0.32 | -0.83 | 37.815 | 37.95 | 37.33 | 94045 |
| 1717792020 | 38 | 1.36 | 3.70 | 36.729999 | 38.2 | 36.729999 | 273753 |
| 1717705620 | 36.645 | -0.85 | -2.27 | 37.49 | 37.85 | 36.54 | 141987 |
| 1717619220 | 37.494999 | 0.64 | 1.74 | 37.049999 | 37.5 | 36.505 | 134407 |
| 1717532820 | 36.854999 | 0.15 | 0.42 | 36.85 | 37.5 | 36.68 | 130710 |
| 1717446420 | 36.7 | -0.25 | -0.68 | 37.255 | 37.755 | 36.405 | 183865 |
| 1717187220 | 36.95 | -0.01 | -0.03 | 37.005 | 37.284999 | 36.44 | 87055 |
| 1717100820 | 36.96 | -0.21 | -0.56 | 37 | 37.295 | 36.76 | 53306 |
| 1717014420 | 37.17 | -0.97 | -2.54 | 38 | 38.299999 | 36.979999 | 119091 |
| 1716928020 | 38.14 | 0.13 | 0.33 | 38.005 | 38.39 | 37.905 | 161790 |
| 1716841560 | 38.015 | 0.16 | 0.44 | 37.909999 | 38.25 | 37.835 | 84067 |
| 1716582420 | 37.85 | 0.13 | 0.33 | 37.645 | 38.045 | 37.335 | 82484 |
| 1716496020 | 37.725 | 0.13 | 0.33 | 38.02 | 38.405 | 37.555 | 222314 |
| 1716409620 | 37.6 | 1.22 | 3.35 | 36.299999 | 37.799999 | 36.119999 | 139242 |
| 1716323160 | 36.38 | -1.03 | -2.74 | 37.34 | 37.545 | 36.28 | 85041 |
| 1716236760 | 37.405 | 0.47 | 1.26 | 37 | 37.545 | 36.825 | 29238 |
| 1715977620 | 36.94 | 0.13 | 0.34 | 36.505 | 37.1 | 36.104999 | 123230 |
| 1715891220 | 36.815 | -1.22 | -3.19 | 37.924999 | 38.14 | 36.72 | 161229 |
| 1715804820 | 38.03 | 0.85 | 2.29 | 37.185 | 38.095 | 37.13 | 133683 |
| 1715718420 | 37.18 | 0.01 | 0.01 | 37.174999 | 37.32 | 36.975 | 108699 |
| 1715631960 | 37.174999 | -0.7 | -1.84 | 37.935 | 38.115 | 37.075 | 201788 |
| 1715372820 | 37.869999 | 1.15 | 3.13 | 36.99 | 38.145 | 36.815 | 355149 |
| 1715286420 | 36.72 | 0.72 | 2.00 | 35.994999 | 36.994999 | 35.915 | 115185 |
| 1715200020 | 36 | -0.27 | -0.73 | 36.119999 | 36.725 | 35.615 | 357891 |
| 1715113620 | 36.265 | 4.09 | 12.71 | 31.2 | 36.615 | 31.2 | 2002591 |
| 1715027220 | 32.174999 | 0.55 | 1.74 | 31.5 | 32.365 | 31.415 | 124474 |
| 1714768020 | 31.625 | 0.02 | 0.05 | 31.785 | 32.07 | 31.405 | 125876 |
| 1714681560 | 31.61 | -0.95 | -2.90 | 32.54 | 32.549999 | 31.315 | 244844 |
| 1714508820 | 32.555 | -0.24 | -0.75 | 33.2 | 33.479999 | 32.525 | 119649 |
| 1714422420 | 32.799999 | -0.22 | -0.65 | 33.104999 | 33.299999 | 32.619999 | 90858 |
| 1714163220 | 33.015 | 0.36 | 1.10 | 32.895 | 33.195 | 32.49 | 233628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
