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 | -0.65 | -1.74684224671 | 37.21 | 37.21 | 34.97 | 592839 | 35.95523506 | DE |
| 4 | -1.07 | -2.84347595004 | 37.63 | 38.57 | 34.97 | 422165 | 37.06206536 | DE |
| 12 | -5.44 | -12.9523809524 | 42 | 42.55 | 34.7 | 566387 | 38.05135591 | DE |
| 26 | -12.6 | -25.6305939788 | 49.16 | 50.54 | 34.7 | 631049 | 42.11732083 | DE |
| 52 | -21.58 | -37.1173030616 | 58.14 | 61.46 | 34.7 | 606939 | 46.9390379 | DE |
| 156 | -10.03 | -21.528224941 | 46.59 | 62.4 | 34.7 | 526113 | 48.42203938 | DE |
| 260 | -6.95 | -15.9733394622 | 43.51 | 62.4 | 29.74 | 497857 | 46.70898502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 35.86 | -0.56 | -1.54 | 36.41 | 36.65 | 35.76 | 513344 |
| 1726590600 | 36.42 | 0.85 | 2.39 | 35.64 | 36.48 | 35.6 | 475537 |
| 1726504200 | 35.57 | -0.48 | -1.33 | 35.89 | 36.11 | 35.57 | 370210 |
| 1726245000 | 36.05 | 0.17 | 0.47 | 35.88 | 36.4 | 35.71 | 536785 |
| 1726158600 | 35.88 | -0.95 | -2.58 | 37.21 | 37.21 | 34.97 | 1068320 |
| 1726072200 | 36.83 | -1.12 | -2.95 | 37.95 | 38.06 | 36.8 | 407074 |
| 1725985800 | 37.95 | -0.04 | -0.11 | 37.89 | 38.56 | 37.85 | 238311 |
| 1725899400 | 37.99 | 0.59 | 1.58 | 37.54 | 38 | 37.54 | 304925 |
| 1725640200 | 37.4 | -0.17 | -0.45 | 37.51 | 38.04 | 37.29 | 478891 |
| 1725553800 | 37.57 | 0.63 | 1.71 | 37.88 | 38.43 | 37.57 | 481904 |
| 1725467400 | 36.94 | -0.18 | -0.48 | 36.6 | 36.94 | 36.14 | 431100 |
| 1725381000 | 37.12 | 0.03 | 0.08 | 37.05 | 37.37 | 36.94 | 269913 |
| 1725294600 | 37.09 | -1.12 | -2.93 | 38.25 | 38.34 | 36.95 | 392552 |
| 1725035400 | 38.21 | 0.24 | 0.63 | 37.69 | 38.57 | 37.18 | 786674 |
| 1724949000 | 37.97 | 0.14 | 0.37 | 37.76 | 38.09 | 37.42 | 336307 |
| 1724862600 | 37.83 | -0.14 | -0.37 | 38.07 | 38.28 | 37.83 | 299205 |
| 1724776200 | 37.97 | -0.11 | -0.29 | 38.05 | 38.43 | 37.94 | 304436 |
| 1724689800 | 38.08 | -0.21 | -0.55 | 38.23 | 38.4 | 38 | 184382 |
| 1724430600 | 38.29 | 0.3 | 0.79 | 37.97 | 38.45 | 37.9 | 250349 |
| 1724344200 | 37.99 | 0.39 | 1.04 | 37.63 | 38.27 | 37.63 | 313072 |
| 1724257800 | 37.6 | -0.12 | -0.32 | 37.75 | 37.97 | 37.52 | 351251 |
| 1724171400 | 37.72 | -0.26 | -0.68 | 38.1 | 38.34 | 37.66 | 321598 |
| 1724085000 | 37.98 | 0.52 | 1.39 | 37.41 | 38.24 | 37.33 | 427287 |
| 1723825800 | 37.46 | -0.03 | -0.08 | 37.62 | 37.89 | 37.35 | 405656 |
| 1723739400 | 37.49 | 0.34 | 0.92 | 37.33 | 37.69 | 37.01 | 360055 |
| 1723653000 | 37.15 | 0.16 | 0.43 | 37.23 | 37.47 | 36.85 | 270713 |
| 1723566600 | 36.99 | 1.1 | 3.06 | 35.87 | 36.99 | 35.8 | 417242 |
| 1723480200 | 35.89 | -0.09 | -0.25 | 36.05 | 36.26 | 35.75 | 264379 |
| 1723221000 | 35.98 | 0.06 | 0.17 | 36.03 | 36.6 | 35.91 | 242368 |
| 1723134600 | 35.92 | -0.19 | -0.53 | 35.95 | 35.95 | 35.48 | 351604 |
| 1723048200 | 36.11 | 0.97 | 2.76 | 35.21 | 36.35 | 35.1 | 598963 |
| 1722961800 | 35.14 | -0.5 | -1.40 | 35.93 | 36.03 | 34.96 | 486441 |
| 1722875400 | 35.64 | -0.88 | -2.41 | 35.57 | 35.74 | 34.7 | 797101 |
| 1722616200 | 36.52 | -1.09 | -2.90 | 37.13 | 37.5 | 36.52 | 842315 |
| 1722529800 | 37.61 | -0.9 | -2.34 | 38.25 | 38.27 | 37.23 | 720468 |
| 1722443400 | 38.51 | 0.49 | 1.29 | 38.42 | 39.2 | 38.4 | 956219 |
| 1722357000 | 38.02 | 0.3 | 0.80 | 37.68 | 38.05 | 37.43 | 396293 |
| 1722270600 | 37.72 | 0.15 | 0.40 | 37.64 | 38.08 | 37.32 | 718149 |
| 1722011400 | 37.57 | -0.05 | -0.13 | 37.22 | 37.79 | 37.15 | 699673 |
| 1721925000 | 37.62 | 0 | 0.00 | 37.06 | 37.62 | 36.59 | 1110029 |
| 1721838600 | 37.62 | 1.33 | 3.66 | 36.4 | 38.28 | 35.72 | 2148995 |
| 1721752200 | 36.29 | -5.66 | -13.49 | 41.99 | 42 | 36.29 | 2689875 |
| 1721665800 | 41.95 | 0.66 | 1.60 | 41.5 | 42.55 | 41.47 | 578794 |
| 1721406600 | 41.29 | 0.05 | 0.12 | 41.12 | 41.54 | 40.67 | 541210 |
| 1721320200 | 41.24 | 0.5 | 1.23 | 40.9 | 41.51 | 40.76 | 391355 |
| 1721233800 | 40.74 | 0.37 | 0.92 | 40.25 | 40.89 | 40.19 | 388093 |
| 1721147400 | 40.37 | 0.17 | 0.42 | 40.1 | 40.39 | 39.91 | 450453 |
| 1721061000 | 40.2 | -0.59 | -1.45 | 40.56 | 40.66 | 40.07 | 333816 |
| 1720801800 | 40.79 | 0.1 | 0.25 | 40.88 | 41.06 | 40.1 | 488244 |
| 1720715400 | 40.69 | 0.69 | 1.72 | 40.15 | 41.12 | 40.15 | 529557 |
| 1720629000 | 40 | -0.04 | -0.10 | 40.19 | 40.83 | 40 | 415495 |
| 1720542600 | 40.04 | -0.26 | -0.65 | 40.08 | 40.51 | 39.82 | 413693 |
| 1720456200 | 40.3 | -0.75 | -1.83 | 40.8 | 41.38 | 40.3 | 438207 |
| 1720197000 | 41.05 | 0.03 | 0.07 | 41.15 | 41.37 | 40.77 | 239968 |
| 1720110600 | 41.02 | 0.01 | 0.02 | 40.98 | 41.36 | 40.6 | 381058 |
| 1720024200 | 41.01 | 0.91 | 2.27 | 40.35 | 41.43 | 40 | 539202 |
| 1719937800 | 40.1 | 0.04 | 0.10 | 39.8 | 40.27 | 39.4 | 698776 |
| 1719851400 | 40.06 | 0.65 | 1.65 | 40.51 | 40.85 | 39.63 | 969276 |
| 1719592200 | 39.41 | -0.91 | -2.26 | 40.47 | 40.62 | 39.41 | 1265544 |
| 1719505800 | 40.32 | -1.73 | -4.11 | 42 | 42 | 40.32 | 900485 |
| 1719419400 | 42.05 | -0.77 | -1.80 | 42.87 | 42.96 | 41.85 | 958528 |
| 1719333000 | 42.82 | 0.19 | 0.45 | 42.36 | 42.82 | 41.95 | 999496 |
| 1719246600 | 42.63 | 1.06 | 2.55 | 41.4 | 42.69 | 41.36 | 1024967 |
| 1718987400 | 41.57 | 0.29 | 0.70 | 41.22 | 41.59 | 41.07 | 1453941 |
| 1718901000 | 41.28 | 0.78 | 1.93 | 40.37 | 41.28 | 40.37 | 651093 |
| 1718814600 | 40.5 | -0.12 | -0.30 | 40.57 | 40.94 | 40.37 | 448103 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
