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 | -0.86 | -2.12976721149 | 40.38 | 40.73 | 39.26 | 99544 | 40.15080572 | DE |
| 4 | 1.93 | 5.13434424049 | 37.59 | 40.73 | 36.765 | 98542 | 38.93008086 | DE |
| 12 | 1.68 | 4.43974630021 | 37.84 | 40.73 | 35.97 | 135611 | 38.21567967 | DE |
| 26 | 6.01 | 17.9349447926 | 33.51 | 41.83 | 32.78 | 144432 | 38.59978984 | DE |
| 52 | 9.04 | 29.6587926509 | 30.48 | 41.83 | 27.35 | 151649 | 35.13267834 | DE |
| 156 | -5.66 | -12.5276671093 | 45.18 | 55 | 24.84 | 203912 | 36.24567246 | DE |
| 260 | 20.59 | 108.769149498 | 18.93 | 55 | 10.4 | 217100 | 31.4278359 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 39.52 | 0.08 | 0.20 | 39.6 | 39.76 | 39.26 | 65699 |
| 1721888100 | 39.44 | -0.63 | -1.57 | 39.59 | 39.59 | 38.85 | 97666 |
| 1721801700 | 40.07 | -0.26 | -0.64 | 40.31 | 40.43 | 39.9 | 88599 |
| 1721715300 | 40.33 | 0.21 | 0.52 | 40.38 | 40.73 | 40.22 | 66442 |
| 1721628900 | 40.12 | -0.11 | -0.27 | 40.03 | 40.27 | 39.79 | 62538 |
| 1721369700 | 40.23 | 0.14 | 0.35 | 40.09 | 40.23 | 39.46 | 101528 |
| 1721283300 | 40.09 | -0.44 | -1.09 | 40.38 | 40.38 | 39.62 | 178612 |
| 1721196900 | 40.53 | 0.85 | 2.14 | 40.1 | 40.57 | 39.97 | 151822 |
| 1721110500 | 39.68 | -0.03 | -0.08 | 39.86 | 40.02 | 39.58 | 72870 |
| 1721024100 | 39.71 | 0.29 | 0.74 | 39.69 | 40.12 | 39.5 | 102314 |
| 1720764900 | 39.42 | 0.36 | 0.92 | 39.23 | 39.61 | 39.165 | 81614 |
| 1720678500 | 39.06 | 0.52 | 1.35 | 38.83 | 39.08 | 38.73 | 71965 |
| 1720592100 | 38.54 | 0.2 | 0.52 | 38.6 | 38.65 | 37.9 | 89025 |
| 1720505700 | 38.34 | -0.11 | -0.29 | 38.68 | 38.68 | 38.21 | 74602 |
| 1720419300 | 38.45 | 0.01 | 0.03 | 38.42 | 38.61 | 38.06 | 38684 |
| 1720160100 | 38.44 | 0.11 | 0.29 | 38.51 | 38.51 | 38.01 | 48449 |
| 1720073700 | 38.33 | 0.62 | 1.64 | 38.11 | 38.44 | 37.93 | 84103 |
| 1719987300 | 37.71 | -0.13 | -0.34 | 37.95 | 37.96 | 37.43 | 162657 |
| 1719900900 | 37.84 | 0.85 | 2.30 | 37.06 | 37.94 | 36.765 | 157102 |
| 1719814500 | 36.99 | -0.7 | -1.86 | 37.49 | 37.79 | 36.9 | 102790 |
| 1719555300 | 37.69 | 0.02 | 0.05 | 38.05 | 38.35 | 37.585 | 134510 |
| 1719468900 | 37.67 | -0.02 | -0.05 | 37.59 | 37.7 | 37.16 | 100623 |
| 1719382500 | 37.69 | -0.77 | -2.00 | 38.38 | 38.6 | 37.56 | 139497 |
| 1719296100 | 38.46 | 0.14 | 0.37 | 38.2 | 38.54 | 38.06 | 97676 |
| 1719209700 | 38.32 | 0.3 | 0.79 | 38.3 | 38.89 | 38.09 | 93428 |
| 1718950500 | 38.02 | 0 | 0.00 | 37.99 | 38.14 | 37.33 | 298450 |
| 1718864100 | 38.02 | -0.07 | -0.18 | 38.12 | 38.5 | 37.91 | 180401 |
| 1718777700 | 38.09 | -0.63 | -1.63 | 38.35 | 38.72 | 37.68 | 215939 |
| 1718691300 | 38.72 | 0.45 | 1.18 | 38.8 | 39.19 | 38.3 | 176933 |
| 1718604900 | 38.27 | 0.91 | 2.44 | 37 | 38.27 | 37 | 146656 |
| 1718345700 | 37.36 | -1.4 | -3.61 | 37.9 | 37.96 | 36.7 | 216809 |
| 1718259300 | 38.76 | 0.52 | 1.36 | 38.38 | 39.04 | 38.38 | 137832 |
| 1718172900 | 38.24 | -0.34 | -0.88 | 38 | 38.47 | 37.9 | 81810 |
| 1718086500 | 38.58 | 0.31 | 0.81 | 38 | 38.66 | 37.57 | 156419 |
| 1717740900 | 38.27 | 0.09 | 0.24 | 38.5 | 38.66 | 38.15 | 59747 |
| 1717654500 | 38.18 | -0.39 | -1.01 | 38.79 | 38.82 | 38.1 | 133140 |
| 1717568100 | 38.57 | 0.91 | 2.42 | 37.68 | 38.73 | 37.61 | 108415 |
| 1717481700 | 37.66 | -0.06 | -0.16 | 37.71 | 38.01 | 37.5 | 98150 |
| 1717395300 | 37.72 | -0.4 | -1.05 | 38.58 | 38.58 | 37.49 | 143601 |
| 1717136100 | 38.12 | 0.43 | 1.14 | 37.96 | 38.24 | 37.69 | 193511 |
| 1717049700 | 37.69 | 0.46 | 1.24 | 37.22 | 37.77 | 36.97 | 150176 |
| 1716963300 | 37.23 | 0.78 | 2.14 | 36.34 | 37.24 | 35.97 | 278989 |
| 1716876900 | 36.45 | -0.7 | -1.88 | 37.1 | 37.16 | 36.27 | 141571 |
| 1716790500 | 37.15 | 0.2 | 0.54 | 37.21 | 37.34 | 36.97 | 62017 |
| 1716531300 | 36.95 | -0.24 | -0.65 | 36.75 | 37.09 | 36.745 | 98629 |
| 1716444900 | 37.19 | 0.15 | 0.40 | 36.82 | 37.44 | 36.65 | 361676 |
| 1716358500 | 37.04 | -0.51 | -1.36 | 38.09 | 38.1 | 36.98 | 121634 |
| 1716272100 | 37.55 | 0.04 | 0.11 | 37.77 | 38.1 | 37.5 | 130997 |
| 1716185700 | 37.51 | -0.78 | -2.04 | 38.3 | 38.3 | 37.37 | 162459 |
| 1715926500 | 38.29 | -0.85 | -2.17 | 38.5 | 38.96 | 38.14 | 136536 |
| 1715840100 | 39.14 | -0.11 | -0.28 | 39.82 | 39.9 | 39.06 | 162558 |
| 1715753700 | 39.25 | 0.39 | 1.00 | 39.79 | 39.79 | 38.91 | 130890 |
| 1715667300 | 38.86 | 0.3 | 0.78 | 38.65 | 39.03 | 38.49 | 148202 |
| 1715580900 | 38.56 | 0.34 | 0.89 | 38.12 | 38.66 | 38.12 | 132224 |
| 1715321700 | 38.22 | 1.07 | 2.88 | 37.27 | 38.41 | 37.15 | 170453 |
| 1715235300 | 37.15 | -1.87 | -4.79 | 38.91 | 38.98 | 36.65 | 279621 |
| 1715148900 | 39.02 | 0.29 | 0.75 | 39.27 | 39.71 | 38.64 | 193108 |
| 1715062500 | 38.73 | 0.65 | 1.71 | 38.43 | 38.87 | 38.1 | 172482 |
| 1714976100 | 38.08 | 0.12 | 0.32 | 38.1 | 38.39 | 37.83 | 149993 |
| 1714716900 | 37.96 | -0.04 | -0.11 | 38.26 | 38.28 | 37.89 | 55536 |
| 1714630500 | 38 | 0.11 | 0.29 | 37.84 | 38.13 | 37.5 | 112018 |
| 1714544100 | 37.89 | -0.55 | -1.43 | 38.17 | 38.235 | 37.64 | 83814 |
| 1714457700 | 38.44 | -0.09 | -0.23 | 38.76 | 38.76 | 38.24 | 101711 |
| 1714371300 | 38.53 | 0.42 | 1.10 | 38.33 | 38.75 | 38.31 | 108026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
