News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.12 | 6.31516234733 | 33.57 | 35.79 | 33.075 | 3729752 | 34.28352859 | DE |
| 4 | -3.665 | -9.31266675137 | 39.355 | 39.425 | 33.075 | 3617637 | 35.54180993 | DE |
| 12 | -4.14 | -10.3941752448 | 39.83 | 41.41 | 33.075 | 3269103 | 37.94537336 | DE |
| 26 | 3.165 | 9.73097617218 | 32.525 | 41.78 | 29.945 | 2907135 | 36.81803769 | DE |
| 52 | 10.65 | 42.5319488818 | 25.04 | 41.78 | 25.005 | 2945039 | 33.78776965 | DE |
| 156 | -40.58 | -53.2057165334 | 76.27 | 79.37 | 23.755 | 2660000 | 45.62215003 | DE |
| 260 | -35.61 | -49.9438990182 | 71.3 | 110 | 23.755 | 2414577 | 55.91885243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 35.09 | 0.68 | 1.98 | 34.675 | 35.215 | 34.5 | 3940599 |
| 1737048600 | 34.41 | -0.18 | -0.52 | 34.515 | 34.955 | 34.31 | 3739401 |
| 1736962200 | 34.59 | 0.71 | 2.08 | 34.465 | 34.925 | 34.25 | 4123197 |
| 1736875800 | 33.885 | 0.63 | 1.89 | 34.135 | 34.3 | 33.77 | 3375093 |
| 1736789400 | 33.255 | -0.5 | -1.48 | 33.57 | 33.66 | 33.075 | 3470471 |
| 1736530200 | 33.755 | -0.9 | -2.58 | 34.44 | 34.49 | 33.625 | 4459651 |
| 1736443800 | 34.65 | 0.28 | 0.83 | 34.625 | 34.87 | 34.5 | 3174056 |
| 1736357400 | 34.365 | -0.36 | -1.02 | 34.305 | 35.1 | 34.27 | 6368388 |
| 1736271000 | 34.72 | -0.91 | -2.54 | 35.1 | 35.315 | 34.64 | 7180455 |
| 1736184600 | 35.625 | -2.79 | -7.25 | 38.325 | 38.97 | 35.27 | 6741804 |
| 1735925400 | 38.41 | -0.2 | -0.52 | 38.345 | 38.56 | 38.255 | 1886181 |
| 1735839000 | 38.61 | 0.26 | 0.68 | 38.39 | 38.64 | 38.035 | 2552750 |
| 1735666200 | 38.35 | 0.25 | 0.66 | 38.13 | 38.505 | 38.125 | 1452738 |
| 1735579800 | 38.1 | -0.88 | -2.26 | 38.835 | 38.855 | 37.945 | 2503671 |
| 1735320600 | 38.98 | 0.08 | 0.21 | 38.865 | 39.325 | 38.82 | 2643353 |
| 1735061400 | 38.9 | -0.39 | -0.98 | 39.41 | 39.42 | 38.875 | 700091 |
| 1734975000 | 39.285 | -0.58 | -1.45 | 39.355 | 39.425 | 38.915 | 3187929 |
| 1734715800 | 39.865 | 0.16 | 0.39 | 40 | 40.13 | 39.195 | 9709250 |
| 1734629400 | 39.71 | -0.21 | -0.53 | 39.87 | 40.1 | 39.59 | 3742552 |
| 1734543000 | 39.92 | -0.43 | -1.07 | 40.605 | 40.65 | 39.835 | 2857550 |
| 1734456600 | 40.35 | 0.13 | 0.32 | 40.35 | 40.46 | 40.035 | 3988437 |
| 1734370200 | 40.22 | -0.45 | -1.09 | 40.37 | 40.615 | 40.145 | 3852596 |
| 1734111000 | 40.665 | -0.04 | -0.09 | 40.515 | 41.175 | 40.37 | 2424599 |
| 1734024600 | 40.7 | -0.07 | -0.17 | 41.16 | 41.24 | 40.7 | 2344861 |
| 1733938200 | 40.77 | 0.27 | 0.65 | 40.425 | 41.105 | 40.365 | 2605632 |
| 1733851800 | 40.505 | -0.74 | -1.78 | 40.345 | 40.755 | 40.115 | 2818948 |
| 1733765400 | 41.24 | 1.02 | 2.54 | 41 | 41.41 | 40.725 | 3435168 |
| 1733506200 | 40.22 | 0.2 | 0.50 | 39.985 | 40.275 | 39.875 | 1775532 |
| 1733419800 | 40.02 | 0.9 | 2.29 | 39.39 | 40.33 | 39.36 | 2116013 |
| 1733333400 | 39.125 | -0.05 | -0.13 | 39.31 | 39.35 | 39.005 | 2164138 |
| 1733247000 | 39.175 | -0.15 | -0.37 | 39.8 | 40.03 | 39.035 | 3127839 |
| 1733160600 | 39.32 | 0.77 | 2.00 | 39 | 39.905 | 38.455 | 3025153 |
| 1732901400 | 38.55 | 0.64 | 1.70 | 37.66 | 38.55 | 37.62 | 2672442 |
| 1732815000 | 37.905 | -0.15 | -0.38 | 38.05 | 38.16 | 37.845 | 1161663 |
| 1732728600 | 38.05 | 0.04 | 0.11 | 38.5 | 38.5 | 37.935 | 1480909 |
| 1732642200 | 38.01 | -0.23 | -0.59 | 37.77 | 38.165 | 37.67 | 1950593 |
| 1732555800 | 38.235 | 0.27 | 0.70 | 38.02 | 38.235 | 37.945 | 9879869 |
| 1732296600 | 37.97 | -0.14 | -0.35 | 37.6 | 38.08 | 37.6 | 2464070 |
| 1732210200 | 38.105 | 0.18 | 0.47 | 37.75 | 38.155 | 37.59 | 2132389 |
| 1732123800 | 37.925 | -0.07 | -0.17 | 38.385 | 38.43 | 37.71 | 2021289 |
| 1732037400 | 37.99 | -0.1 | -0.25 | 38.015 | 38.185 | 37.57 | 2363287 |
| 1731951000 | 38.085 | 0.34 | 0.89 | 38.72 | 38.81 | 37.915 | 2416905 |
| 1731691800 | 37.75 | -0.34 | -0.88 | 37.825 | 38.18 | 37.61 | 3318178 |
| 1731605400 | 38.085 | 0.31 | 0.82 | 37.9 | 38.165 | 37.5 | 3956839 |
| 1731519000 | 37.775 | 0.17 | 0.45 | 37.98 | 38.15 | 37.485 | 4130967 |
| 1731432600 | 37.605 | -0.73 | -1.89 | 37.915 | 38.26 | 37.605 | 3269112 |
| 1731346200 | 38.33 | -0.11 | -0.29 | 38.6 | 38.8 | 38.295 | 2110711 |
| 1731087000 | 38.44 | -1.02 | -2.57 | 39.035 | 39.39 | 38.05 | 4597227 |
| 1731000600 | 39.455 | 0.6 | 1.56 | 39.665 | 39.79 | 39.205 | 2581265 |
| 1730914200 | 38.85 | -0.99 | -2.47 | 39.5 | 40.205 | 38.62 | 4345403 |
| 1730827800 | 39.835 | 0.83 | 2.11 | 39.58 | 39.905 | 39.335 | 2023443 |
| 1730741400 | 39.01 | -0.32 | -0.81 | 39.34 | 39.675 | 39.005 | 1783409 |
| 1730482200 | 39.33 | 0.59 | 1.51 | 39.52 | 39.57 | 39.09 | 2301870 |
| 1730395800 | 38.745 | -0.34 | -0.87 | 38.765 | 38.96 | 38.305 | 3504372 |
| 1730309400 | 39.085 | -1.12 | -2.79 | 39.895 | 39.915 | 39.015 | 3304755 |
| 1730223000 | 40.205 | 0.43 | 1.09 | 39.685 | 40.305 | 39.61 | 3185610 |
| 1730136600 | 39.77 | 0.07 | 0.16 | 39.83 | 39.96 | 39.51 | 1894192 |
| 1729873800 | 39.705 | 0.7 | 1.79 | 39 | 39.785 | 38.895 | 1802292 |
| 1729787400 | 39.005 | -0.1 | -0.26 | 38.97 | 39.51 | 38.93 | 1782898 |
| 1729701000 | 39.105 | -0.07 | -0.17 | 39.205 | 39.56 | 39.105 | 1390696 |
| 1729614600 | 39.17 | 0.29 | 0.75 | 39 | 39.29 | 38.695 | 2557176 |
| 1729528200 | 38.88 | -0.46 | -1.17 | 39.02 | 39.24 | 38.815 | 1801042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
