News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.753623188406 | 34.5 | 35.2 | 33.82 | 893651 | 34.21982829 | DE |
| 4 | -0.53 | -1.52430255968 | 34.77 | 84.01 | 31.5 | 1346300 | 34.78417299 | DE |
| 12 | -15.03 | -30.5053785265 | 49.27 | 90.01 | 30.5 | 2188413 | 37.1510256 | DE |
| 26 | -20.81 | -37.8019981835 | 55.05 | 92.01 | 29.51 | 1913052 | 40.80529102 | DE |
| 52 | -35.66 | -51.0157367668 | 69.9 | 92.01 | 29.51 | 1418695 | 48.2666759 | DE |
| 156 | -21.98 | -39.0964069726 | 56.22 | 96.97 | 29.51 | 1223044 | 58.55600168 | DE |
| 260 | 17.74 | 107.515151515 | 16.5 | 96.97 | 12.11 | 1158897 | 49.38791685 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 34.24 | -0.48 | -1.38 | 34.75 | 35.1 | 34.15 | 1022468 |
| 1735794900 | 34.72 | 0.47 | 1.37 | 34.65 | 35.18 | 34.01 | 1054222 |
| 1735617660 | 34.25 | 0.06 | 0.18 | 34.16 | 34.72 | 34.12 | 837177 |
| 1735535700 | 34.19 | -0.03 | -0.09 | 34.13 | 34.83 | 33.82 | 852522 |
| 1735276500 | 34.22 | 0.22 | 0.65 | 34.5 | 35.2 | 34 | 991254 |
| 1735014060 | 34 | 0.2 | 0.59 | 33.98 | 60 | 33.74 | 492074 |
| 1734930900 | 33.8 | 0.85 | 2.58 | 33.15 | 46 | 32.63 | 966863 |
| 1734671700 | 32.95 | -0.16 | -0.48 | 33.03 | 84.01 | 31.5 | 2493828 |
| 1734585300 | 33.11 | -1.4 | -4.06 | 33.25 | 55 | 32.6 | 2423573 |
| 1734498900 | 34.51 | -0.18 | -0.52 | 35.2 | 35.58 | 34.32 | 1187947 |
| 1734412500 | 34.69 | -0.42 | -1.20 | 34.54 | 35.22 | 34.5 | 1112731 |
| 1734326100 | 35.11 | -0.75 | -2.09 | 35.01 | 35.74 | 34.51 | 1184154 |
| 1734066900 | 35.86 | -1.07 | -2.90 | 36.42 | 37.32 | 35.84 | 1313173 |
| 1733980500 | 36.93 | 0.38 | 1.04 | 36.32 | 54 | 36.19 | 1037588 |
| 1733894100 | 36.55 | -0.68 | -1.83 | 36.6 | 63 | 36.03 | 1416316 |
| 1733807700 | 37.23 | 3.04 | 8.89 | 35.95 | 37.59 | 34.624 | 2810268 |
| 1733721300 | 34.19 | -0.48 | -1.38 | 34.5 | 34.84 | 34.14 | 917624 |
| 1733462100 | 34.67 | 0.36 | 1.05 | 34.01 | 35.09 | 34.01 | 1137959 |
| 1733375700 | 34.31 | -0.81 | -2.31 | 34.77 | 34.94 | 34.14 | 1712054 |
| 1733289300 | 35.12 | -1.69 | -4.59 | 37 | 37.3 | 34.96 | 2185844 |
| 1733202900 | 36.81 | 0.94 | 2.62 | 36.36 | 37.57 | 36.2 | 2167453 |
| 1733116500 | 35.87 | 2.3 | 6.85 | 33.74 | 35.94 | 33.7 | 1820190 |
| 1732857300 | 33.57 | 0.31 | 0.93 | 33.35 | 33.77 | 32.65 | 1465680 |
| 1732770900 | 33.259999 | -0.23 | -0.69 | 33.9 | 60 | 33.13 | 1370665 |
| 1732684500 | 33.49 | 0.13 | 0.39 | 33.1 | 45.5 | 32.619999 | 1351441 |
| 1732598100 | 33.36 | 0.08 | 0.24 | 33.76 | 34.18 | 33.25 | 1633781 |
| 1732511700 | 33.28 | -0.36 | -1.07 | 34.47 | 34.63 | 33.15 | 2636559 |
| 1732252500 | 33.64 | -0.21 | -0.62 | 34.77 | 78.01 | 31 | 2908989 |
| 1732166100 | 33.85 | -0.82 | -2.37 | 34.83 | 55 | 33.77 | 1785377 |
| 1732079700 | 34.67 | -0.23 | -0.66 | 35.02 | 36.36 | 34.44 | 2194985 |
| 1731993300 | 34.9 | -0.55 | -1.55 | 35.7 | 75 | 34.82 | 1285330 |
| 1731906900 | 35.45 | 2.01 | 6.01 | 33.5 | 47.5 | 33.35 | 1766230 |
| 1731647700 | 33.439999 | -1.88 | -5.32 | 34.62 | 50 | 33.36 | 2953501 |
| 1731561300 | 35.32 | 0.32 | 0.91 | 34.65 | 70 | 34.62 | 2149088 |
| 1731474900 | 35 | -2.62 | -6.96 | 36.45 | 36.59 | 34.65 | 2617691 |
| 1731388500 | 37.62 | 0.52 | 1.40 | 36.6 | 38.19 | 36.57 | 2191590 |
| 1731302100 | 37.1 | -1.34 | -3.49 | 37.45 | 37.77 | 37.09 | 1751463 |
| 1731042900 | 38.44 | -0.07 | -0.18 | 37.5 | 39.16 | 37.5 | 3060196 |
| 1730956500 | 38.51 | 1.35 | 3.63 | 37.54 | 39.1 | 36.87 | 3094241 |
| 1730870100 | 37.16 | -0.91 | -2.39 | 38.32 | 38.68 | 36.91 | 2584945 |
| 1730783700 | 38.07 | 1.21 | 3.28 | 36.75 | 39.2 | 36.62 | 2660277 |
| 1730697300 | 36.86 | -3.98 | -9.75 | 38.53 | 39.47 | 36.51 | 4795487 |
| 1730438100 | 40.84 | 1.32 | 3.34 | 39.4 | 41.15 | 38.43 | 3101904 |
| 1730351700 | 39.52 | 3.4 | 9.41 | 41.66 | 65 | 39.04 | 4770626 |
| 1730265300 | 36.12 | -0.94 | -2.54 | 37.3 | 38.18 | 35.9 | 3531589 |
| 1730178900 | 37.06 | 2.47 | 7.14 | 36.49 | 51 | 34.88 | 3610323 |
| 1730092500 | 34.59 | 0.44 | 1.29 | 34.25 | 35.62 | 33.299999 | 3528603 |
| 1729833300 | 34.15 | -1.84 | -5.11 | 36 | 36.24 | 33.229999 | 3921811 |
| 1729746900 | 35.99 | 0.06 | 0.17 | 35.5 | 51 | 35.48 | 2433847 |
| 1729660500 | 35.93 | -1.75 | -4.64 | 38.05 | 38.09 | 35.61 | 3131132 |
| 1729574100 | 37.68 | -2.07 | -5.21 | 38.87 | 38.9 | 37.41 | 4894740 |
| 1729487700 | 39.75 | -6.11 | -13.32 | 39.79 | 42.17 | 39.4 | 6463968 |
| 1729228500 | 45.86 | -1.43 | -3.02 | 46.22 | 90.01 | 30.5 | 1809927 |
| 1729142100 | 47.29 | -1.94 | -3.94 | 49.8 | 55 | 46.8 | 1491777 |
| 1729055700 | 49.23 | -1.07 | -2.13 | 49.49 | 49.7 | 48.15 | 1473247 |
| 1728969300 | 50.3 | -0.3 | -0.59 | 50.34 | 51.23 | 49.93 | 962638 |
| 1728882900 | 50.6 | -0.54 | -1.06 | 50.51 | 51.4 | 49.32 | 1452803 |
| 1728623700 | 51.14 | -0.04 | -0.08 | 51.18 | 52.21 | 51.08 | 955942 |
| 1728537300 | 51.18 | 3.57 | 7.50 | 49.27 | 51.32 | 48.92 | 1886572 |
| 1728450900 | 47.61 | -3.39 | -6.65 | 49.8 | 49.82 | 46.48 | 3069230 |
| 1728364500 | 51 | -2.34 | -4.39 | 53 | 54.88 | 50.15 | 2384366 |
| 1728278100 | 53.34 | 2.45 | 4.81 | 53 | 54.16 | 52.33 | 1351213 |
| 1728022500 | 50.89 | -0.83 | -1.60 | 50.86 | 51.23 | 48.8 | 1974853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
