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 | 0.66 | 1.79836512262 | 36.7 | 37.48 | 35.88 | 8831270 | 36.59650732 | DE |
| 4 | -1.12 | -2.9106029106 | 38.48 | 38.48 | 35.24 | 8584175 | 36.58737418 | DE |
| 12 | -1.08 | -2.80957336108 | 38.44 | 41.04 | 35.24 | 7861559 | 37.90085668 | DE |
| 26 | -4.3 | -10.3216514642 | 41.66 | 43.58 | 35.24 | 7253942 | 39.64609662 | DE |
| 52 | -7.8 | -17.2719220549 | 45.16 | 45.3 | 35.24 | 8418550 | 40.77039426 | DE |
| 156 | -28.61272092 | -43.3705333371 | 65.97272092 | 71.13452099 | 35.24 | 8708328 | 49.33029916 | DE |
| 260 | -39.32960106 | -51.2841382878 | 76.68960106 | 86.3249612 | 35.24 | 7902751 | 57.63202591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 36.9 | -0.34 | -0.91 | 37.34 | 37.34 | 36.9 | 7326550 |
| 1738085400 | 37.24 | 0.48 | 1.31 | 36.6 | 37.34 | 36.6 | 7127938 |
| 1737999000 | 36.76 | 0.52 | 1.43 | 36 | 36.86 | 36 | 7560995 |
| 1737739800 | 36.24 | 0.02 | 0.06 | 36.36 | 36.78 | 36.06 | 14485009 |
| 1737653400 | 36.22 | 0 | 0.00 | 36.7 | 36.7 | 35.88 | 7655856 |
| 1737567000 | 36.22 | -0.48 | -1.31 | 36.7 | 37.02 | 36.2 | 14915768 |
| 1737480600 | 36.7 | 0.38 | 1.05 | 37.38 | 37.38 | 36.38 | 11201144 |
| 1737394200 | 36.32 | -0.56 | -1.52 | 36.76 | 36.94 | 36.32 | 6810029 |
| 1737135000 | 36.88 | -0.02 | -0.05 | 36.58 | 37.56 | 36.58 | 9059022 |
| 1737048600 | 36.9 | 0.1 | 0.27 | 37 | 37.04 | 36.44 | 9547180 |
| 1736962200 | 36.8 | 1.46 | 4.13 | 35.78 | 36.9 | 35.78 | 11271067 |
| 1736875800 | 35.34 | -0.8 | -2.21 | 35.9 | 36.64 | 35.24 | 13926450 |
| 1736789400 | 36.14 | 0.2 | 0.56 | 36.22 | 36.38 | 35.84 | 6941416 |
| 1736530200 | 35.94 | -0.72 | -1.96 | 36.4 | 36.66 | 35.76 | 5782726 |
| 1736443800 | 36.66 | 0.56 | 1.55 | 36.2 | 36.66 | 35.68 | 10366045 |
| 1736357400 | 36.1 | -1 | -2.70 | 37.1 | 37.26 | 35.84 | 7255198 |
| 1736271000 | 37.1 | -0.76 | -2.01 | 38.46 | 38.46 | 37.1 | 7033452 |
| 1736184600 | 37.86 | -0.38 | -0.99 | 38.46 | 38.46 | 37.84 | 4667614 |
| 1735925400 | 38.24 | -0.12 | -0.31 | 38.3 | 38.4 | 38.12 | 3741799 |
| 1735839000 | 38.36 | 0.02 | 0.05 | 38.48 | 38.48 | 38.1 | 5008247 |
| 1735666200 | 38.34 | 0.56 | 1.48 | 37.88 | 38.44 | 37.76 | 2794967 |
| 1735579800 | 37.78 | -0.26 | -0.68 | 38.04 | 38.1 | 37.64 | 6838570 |
| 1735320600 | 38.04 | 0.06 | 0.16 | 37.94 | 38.14 | 37.64 | 4983757 |
| 1735061400 | 37.98 | 0.56 | 1.50 | 38.28 | 38.28 | 37.52 | 2394175 |
| 1734975000 | 37.42 | -0.16 | -0.43 | 37.58 | 37.72 | 36.94 | 6302043 |
| 1734715800 | 37.58 | -0.14 | -0.37 | 37.22 | 38.16 | 37.22 | 36690094 |
| 1734629400 | 37.72 | -0.6 | -1.57 | 39.26 | 39.26 | 37.4 | 10758995 |
| 1734543000 | 38.32 | 0 | 0.00 | 38.88 | 38.88 | 38.28 | 4348719 |
| 1734456600 | 38.32 | -0.62 | -1.59 | 38.88 | 38.96 | 38.18 | 6456005 |
| 1734370200 | 38.94 | -0.18 | -0.46 | 38.9 | 39.24 | 38.82 | 5917336 |
| 1734111000 | 39.12 | 0.12 | 0.31 | 38.84 | 39.26 | 38.84 | 3770360 |
| 1734024600 | 39 | -0.94 | -2.35 | 39.44 | 39.5 | 38.94 | 6251370 |
| 1733938200 | 39.94 | -0.04 | -0.10 | 40.92 | 40.92 | 39.92 | 4353117 |
| 1733851800 | 39.98 | 0.06 | 0.15 | 40.44 | 40.44 | 39.54 | 5064390 |
| 1733765400 | 39.92 | -0.38 | -0.94 | 40.8 | 40.8 | 39.76 | 5289460 |
| 1733506200 | 40.3 | -0.26 | -0.64 | 41.04 | 41.04 | 40.18 | 5542600 |
| 1733419800 | 40.56 | 0.02 | 0.05 | 40.5 | 40.72 | 40.34 | 6827833 |
| 1733333400 | 40.54 | 0.9 | 2.27 | 39.76 | 40.54 | 39.62 | 9472862 |
| 1733247000 | 39.64 | 0.46 | 1.17 | 38.5 | 39.64 | 38.5 | 5958462 |
| 1733160600 | 39.18 | -0.38 | -0.96 | 40.02 | 40.02 | 38.92 | 4108739 |
| 1732901400 | 39.56 | 0.02 | 0.05 | 39.4 | 39.74 | 39.4 | 20068759 |
| 1732815000 | 39.54 | 0.16 | 0.41 | 39 | 39.62 | 39 | 2705031 |
| 1732728600 | 39.38 | 0.78 | 2.02 | 38.84 | 39.56 | 38.78 | 4985343 |
| 1732642200 | 38.6 | -0.34 | -0.87 | 39.56 | 39.56 | 38.58 | 3565438 |
| 1732555800 | 38.94 | 0.28 | 0.72 | 39.48 | 39.48 | 38.62 | 17389774 |
| 1732296600 | 38.66 | 0.34 | 0.89 | 38.4 | 38.9 | 38.4 | 4359951 |
| 1732210200 | 38.32 | 0 | 0.00 | 38 | 38.54 | 38 | 6746964 |
| 1732123800 | 38.32 | -0.44 | -1.14 | 38 | 38.72 | 38 | 6013387 |
| 1732037400 | 38.76 | 0.52 | 1.36 | 38.92 | 38.92 | 38.18 | 6123272 |
| 1731951000 | 38.24 | -1.08 | -2.75 | 39.2 | 39.2 | 38.2 | 10104146 |
| 1731691800 | 39.32 | 0.44 | 1.13 | 39.3 | 39.36 | 38.64 | 5484028 |
| 1731605400 | 38.88 | 1.02 | 2.69 | 37.7 | 39.02 | 37.56 | 11628486 |
| 1731519000 | 37.86 | -0.78 | -2.02 | 39.24 | 39.24 | 37.84 | 13070993 |
| 1731432600 | 38.64 | -0.36 | -0.92 | 39 | 39.02 | 38.54 | 7354353 |
| 1731346200 | 39 | 0.24 | 0.62 | 38.2 | 39.18 | 38.2 | 3328894 |
| 1731087000 | 38.76 | 0.34 | 0.88 | 38 | 39.02 | 38 | 3102317 |
| 1731000600 | 38.42 | 0.06 | 0.16 | 38.44 | 38.8 | 38.4 | 6270387 |
| 1730914200 | 38.36 | -0.7 | -1.79 | 39.32 | 39.68 | 38.08 | 18241258 |
| 1730827800 | 39.06 | -0.68 | -1.71 | 39.76 | 39.96 | 39.06 | 8975577 |
| 1730741400 | 39.74 | -0.22 | -0.55 | 39.76 | 40.18 | 39.74 | 9276250 |
| 1730482200 | 39.96 | -0.28 | -0.70 | 39.86 | 40.32 | 39.78 | 5345547 |
| 1730395800 | 40.24 | -0.58 | -1.42 | 40.56 | 40.76 | 39.8 | 12362492 |
| 1730309400 | 40.82 | 0.44 | 1.09 | 41.16 | 41.62 | 40.3 | 8838584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
