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 | -1.1 | -2.95698924731 | 37.2 | 37.55 | 35.65 | 32347 | 36.73740115 | DE |
| 4 | 4.6 | 14.6031746032 | 31.5 | 37.55 | 30.65 | 39891 | 34.71164668 | DE |
| 12 | 8.4 | 30.3249097473 | 27.7 | 37.55 | 26.65 | 26347 | 31.97852516 | DE |
| 26 | 11.5 | 46.7479674797 | 24.6 | 37.55 | 22.05 | 21239 | 29.30183526 | DE |
| 52 | 18.3 | 102.808988764 | 17.8 | 37.55 | 17.8 | 21485 | 25.65549542 | DE |
| 156 | 26.92 | 293.246187364 | 9.18 | 37.55 | 7.74 | 23660 | 17.77041843 | DE |
| 260 | 26.29 | 267.991845056 | 9.81 | 37.55 | 4.47 | 25602 | 13.44373286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734540900 | 36.7 | 0.45 | 1.24 | 36.9 | 36.95 | 36.3 | 19679 |
| 1734454500 | 36.25 | -0.6 | -1.63 | 36.7 | 37 | 35.65 | 36223 |
| 1734368100 | 36.85 | -0.15 | -0.41 | 37.05 | 37.1 | 36.2 | 32251 |
| 1734108900 | 37 | 0.1 | 0.27 | 36.9 | 37.55 | 36.8 | 27957 |
| 1734022500 | 36.9 | -0.1 | -0.27 | 37.2 | 37.5 | 36.6 | 45623 |
| 1733936100 | 37 | 0.45 | 1.23 | 36.5 | 37.2 | 36.45 | 48809 |
| 1733849700 | 36.55 | 0.7 | 1.95 | 35.85 | 36.85 | 35.05 | 76038 |
| 1733763300 | 35.85 | 0.1 | 0.28 | 35.8 | 36.35 | 35.25 | 53736 |
| 1733504100 | 35.75 | 1.75 | 5.15 | 34.2 | 35.85 | 34 | 104910 |
| 1733417700 | 34 | 0.35 | 1.04 | 33.7 | 34.15 | 33.25 | 56919 |
| 1733331300 | 33.65 | 1 | 3.06 | 32.65 | 33.75 | 32.25 | 45054 |
| 1733244900 | 32.65 | -0.05 | -0.15 | 32.799999 | 33.15 | 32.6 | 14361 |
| 1733158500 | 32.7 | 0.05 | 0.15 | 32.65 | 33.1 | 32.2 | 17388 |
| 1732899300 | 32.65 | 0.2 | 0.62 | 32.65 | 32.75 | 32.4 | 9660 |
| 1732812900 | 32.45 | 0 | 0.00 | 32.9 | 33 | 32.25 | 33159 |
| 1732726500 | 32.45 | 0.55 | 1.72 | 32.4 | 32.75 | 31.65 | 35793 |
| 1732640100 | 31.9 | 0.15 | 0.47 | 31.3 | 32.4 | 31.25 | 47595 |
| 1732553700 | 31.75 | 0.15 | 0.47 | 31.7 | 32.049999 | 30.65 | 37208 |
| 1732294500 | 31.6 | 0.1 | 0.32 | 31.4 | 32 | 31.1 | 17228 |
| 1732208100 | 31.5 | -0.1 | -0.32 | 31.5 | 31.95 | 31.1 | 38237 |
| 1732121700 | 31.6 | 1.7 | 5.69 | 30.15 | 31.8 | 30.15 | 92311 |
| 1732035300 | 29.9 | 1.1 | 3.82 | 28.65 | 30.2 | 28.1 | 46299 |
| 1731948900 | 28.8 | -0.3 | -1.03 | 28.8 | 28.95 | 27.75 | 30645 |
| 1731689700 | 29.1 | -0.85 | -2.84 | 30.3 | 30.3 | 28.25 | 44954 |
| 1731603300 | 29.95 | -0.05 | -0.17 | 30 | 30.15 | 29.75 | 17526 |
| 1731516900 | 30 | 0.3 | 1.01 | 29.95 | 30.05 | 29.25 | 23558 |
| 1731430500 | 29.7 | 0 | 0.00 | 29.1 | 29.85 | 29.1 | 15519 |
| 1731344100 | 29.7 | -0.45 | -1.49 | 30.3 | 30.85 | 29.65 | 31588 |
| 1731084900 | 30.15 | 0.8 | 2.73 | 29.6 | 30.35 | 29.35 | 21412 |
| 1730998500 | 29.35 | 0.55 | 1.91 | 28.6 | 29.5 | 28.6 | 5464 |
| 1730912100 | 28.8 | -0.2 | -0.69 | 29.55 | 29.55 | 27.65 | 18557 |
| 1730825700 | 29 | -0.4 | -1.36 | 29.2 | 29.6 | 29 | 6138 |
| 1730739300 | 29.4 | 0.15 | 0.51 | 29.2 | 29.6 | 29.15 | 7842 |
| 1730480100 | 29.25 | -0.05 | -0.17 | 29.5 | 29.5 | 28.9 | 9167 |
| 1730393700 | 29.3 | -0.05 | -0.17 | 29.45 | 29.7 | 29 | 13508 |
| 1730307300 | 29.35 | -0.3 | -1.01 | 29.6 | 29.8 | 29.25 | 17119 |
| 1730220900 | 29.65 | 0.1 | 0.34 | 29.8 | 29.8 | 29.15 | 15745 |
| 1730134500 | 29.55 | -0.05 | -0.17 | 29.75 | 30.35 | 29.5 | 24984 |
| 1729871700 | 29.6 | 0.2 | 0.68 | 29.7 | 29.7 | 29.1 | 11084 |
| 1729785300 | 29.4 | 0.15 | 0.51 | 29.15 | 29.75 | 29.15 | 22156 |
| 1729698900 | 29.25 | 0.45 | 1.56 | 28.55 | 29.4 | 28.55 | 8050 |
| 1729612500 | 28.8 | -0.05 | -0.17 | 29.2 | 29.2 | 28.6 | 19424 |
| 1729526100 | 28.85 | -0.1 | -0.35 | 29.3 | 29.35 | 27.9 | 25621 |
| 1729266900 | 28.95 | 0.2 | 0.70 | 28.3 | 29.45 | 28.3 | 24616 |
| 1729180500 | 28.75 | 0.85 | 3.05 | 27.7 | 28.9 | 27.65 | 29995 |
| 1729094100 | 27.9 | -0.3 | -1.06 | 28.05 | 28.35 | 27.8 | 7085 |
| 1729007700 | 28.2 | 0.15 | 0.53 | 28.1 | 28.55 | 28.05 | 14163 |
| 1728921300 | 28.05 | 0 | 0.00 | 28.05 | 28.5 | 27.8 | 14509 |
| 1728662100 | 28.05 | 0.45 | 1.63 | 27.6 | 28.1 | 27.45 | 11757 |
| 1728575700 | 27.6 | -0.6 | -2.13 | 28.15 | 28.4 | 27.5 | 13147 |
| 1728489300 | 28.2 | 0.5 | 1.81 | 27.7 | 28.4 | 27.45 | 26529 |
| 1728402900 | 27.7 | 0.85 | 3.17 | 26.9 | 27.8 | 26.75 | 11356 |
| 1728316500 | 26.85 | -0.55 | -2.01 | 27.75 | 27.75 | 26.75 | 11203 |
| 1728057300 | 27.4 | 0.25 | 0.92 | 27.1 | 27.4 | 26.65 | 12441 |
| 1727970900 | 27.15 | -0.25 | -0.91 | 27.3 | 27.5 | 27.1 | 10422 |
| 1727884500 | 27.4 | -0.15 | -0.54 | 27.2 | 27.55 | 27.15 | 3037 |
| 1727798100 | 27.55 | 0.4 | 1.47 | 27.25 | 27.95 | 27.1 | 21831 |
| 1727711700 | 27.15 | -0.65 | -2.34 | 27.55 | 27.7 | 26.8 | 22662 |
| 1727452500 | 27.8 | 0.15 | 0.54 | 27.9 | 27.9 | 27.4 | 10520 |
| 1727366100 | 27.65 | -0.1 | -0.36 | 27.7 | 28.15 | 27.45 | 9036 |
| 1727279700 | 27.75 | -0.25 | -0.89 | 28 | 28 | 27.5 | 5010 |
| 1727193300 | 28 | -0.15 | -0.53 | 28.3 | 28.35 | 27.75 | 12935 |
| 1727106900 | 28.15 | 0.2 | 0.72 | 27.95 | 28.2 | 27.25 | 21805 |
| 1726847700 | 27.95 | -0.35 | -1.24 | 28.25 | 28.4 | 27.6 | 21396 |
| 1726761300 | 28.3 | 0.95 | 3.47 | 27.6 | 28.5 | 27.6 | 26265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
