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 | -1.62 | -3.97448478901 | 40.76 | 41.33 | 38.24 | 329026 | 39.30568891 | DE |
| 4 | -1.76 | -4.30317848411 | 40.9 | 41.34 | 38.24 | 321622 | 39.65987709 | DE |
| 12 | -5.16 | -11.6478555305 | 44.3 | 45.34 | 38.24 | 305681 | 41.37116394 | DE |
| 26 | -5.48 | -12.2814881219 | 44.62 | 46.6 | 38.24 | 330062 | 42.61984585 | DE |
| 52 | -13.56 | -25.7305502846 | 52.7 | 54.76 | 38.24 | 366199 | 45.9294143 | DE |
| 156 | -22.6 | -36.6051182378 | 61.74 | 67.5 | 38.24 | 415582 | 50.7361687 | DE |
| 260 | -16.2 | -29.2735814962 | 55.34 | 67.5 | 27.71 | 433935 | 49.97050083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 38.78 | 0.17 | 0.44 | 38.47 | 38.91 | 38.24 | 245486 |
| 1736530200 | 38.61 | -0.55 | -1.40 | 39.21 | 39.21 | 38.46 | 488317 |
| 1736443800 | 39.16 | -0.9 | -2.25 | 39.72 | 39.74 | 39.02 | 366658 |
| 1736357400 | 40.06 | -0.39 | -0.96 | 40.36 | 40.52 | 39.72 | 259191 |
| 1736271000 | 40.45 | -0.37 | -0.91 | 40.76 | 41.33 | 40.45 | 285476 |
| 1736184600 | 40.82 | 0.73 | 1.82 | 40.26 | 41.24 | 40.15 | 239898 |
| 1735925400 | 40.09 | -0.23 | -0.57 | 40.3 | 40.34 | 39.96 | 158745 |
| 1735839000 | 40.32 | -0.39 | -0.96 | 40.75 | 40.87 | 40.02 | 205983 |
| 1735666200 | 40.71 | 0.55 | 1.37 | 40.06 | 40.71 | 40.06 | 91856 |
| 1735579800 | 40.16 | 0.13 | 0.32 | 39.91 | 40.36 | 39.88 | 168853 |
| 1735320600 | 40.03 | -0.02 | -0.05 | 39.89 | 40.14 | 39.75 | 281606 |
| 1735061400 | 40.05 | 0.49 | 1.24 | 39.5 | 40.06 | 39.5 | 61168 |
| 1734975000 | 39.56 | 0.07 | 0.18 | 39.3 | 39.71 | 39.19 | 209567 |
| 1734715800 | 39.49 | 0.68 | 1.75 | 38.5 | 39.53 | 38.27 | 906724 |
| 1734629400 | 38.81 | -1.43 | -3.55 | 39.77 | 39.94 | 38.56 | 711674 |
| 1734543000 | 40.24 | -0.36 | -0.89 | 40.75 | 40.81 | 40.19 | 467683 |
| 1734456600 | 40.6 | -0.61 | -1.48 | 40.9 | 41.34 | 40.5 | 318687 |
| 1734370200 | 41.21 | -0.79 | -1.88 | 42.42 | 42.5 | 40.78 | 493250 |
| 1734111000 | 42 | -0.07 | -0.17 | 42.07 | 42.26 | 41.86 | 233428 |
| 1734024600 | 42.07 | -0.58 | -1.36 | 42.53 | 42.54 | 41.73 | 363159 |
| 1733938200 | 42.65 | -0.39 | -0.91 | 43 | 43.33 | 42.26 | 429014 |
| 1733851800 | 43.04 | -0.55 | -1.26 | 43.36 | 43.41 | 42.7 | 221775 |
| 1733765400 | 43.59 | 0.2 | 0.46 | 43.57 | 43.86 | 43.49 | 198677 |
| 1733506200 | 43.39 | 0.89 | 2.09 | 42.92 | 43.65 | 42.83 | 312550 |
| 1733419800 | 42.5 | 0.36 | 0.85 | 42.02 | 42.5 | 41.87 | 209768 |
| 1733333400 | 42.14 | 0.04 | 0.10 | 42.18 | 42.49 | 42.13 | 156248 |
| 1733247000 | 42.1 | 0.08 | 0.19 | 42.11 | 42.61 | 42.1 | 214232 |
| 1733160600 | 42.02 | 0.41 | 0.99 | 41.46 | 42.3 | 41.46 | 260011 |
| 1732901400 | 41.61 | -0.01 | -0.02 | 41.58 | 41.69 | 41.32 | 222381 |
| 1732815000 | 41.62 | 0.23 | 0.56 | 41.65 | 41.95 | 41.51 | 216483 |
| 1732728600 | 41.39 | 0.39 | 0.95 | 40.95 | 41.43 | 40.73 | 205621 |
| 1732642200 | 41 | -0.18 | -0.44 | 40.87 | 41.17 | 40.51 | 186144 |
| 1732555800 | 41.18 | 0.57 | 1.40 | 40.82 | 41.41 | 40.63 | 713373 |
| 1732296600 | 40.61 | 0.31 | 0.77 | 40.53 | 40.63 | 39.75 | 289765 |
| 1732210200 | 40.3 | -0.35 | -0.86 | 40.69 | 40.74 | 40.1 | 286862 |
| 1732123800 | 40.65 | -0.71 | -1.72 | 41.6 | 41.63 | 40.65 | 306551 |
| 1732037400 | 41.36 | -0.46 | -1.10 | 41.79 | 42.04 | 40.85 | 316487 |
| 1731951000 | 41.82 | 0.22 | 0.53 | 41.64 | 42.25 | 41.38 | 341582 |
| 1731691800 | 41.6 | 0.3 | 0.73 | 41.01 | 41.87 | 41.01 | 251035 |
| 1731605400 | 41.3 | -0.16 | -0.39 | 41.2 | 41.45 | 40.84 | 225843 |
| 1731519000 | 41.46 | 0 | 0.00 | 41.46 | 41.46 | 41.46 | 0 |
| 1731432600 | 41.46 | -0.91 | -2.15 | 42 | 42.13 | 41.29 | 330393 |
| 1731346200 | 42.37 | 0.37 | 0.88 | 42.34 | 42.86 | 42.33 | 189396 |
| 1731087000 | 42 | -1.52 | -3.49 | 43.29 | 43.43 | 42 | 338319 |
| 1731000600 | 43.52 | 0.84 | 1.97 | 43 | 43.93 | 42.78 | 275532 |
| 1730914200 | 42.68 | 0.45 | 1.07 | 42.41 | 43.68 | 42.08 | 464621 |
| 1730827800 | 42.23 | -0.47 | -1.10 | 42.66 | 42.68 | 41.53 | 405599 |
| 1730741400 | 42.7 | -0.02 | -0.05 | 42.65 | 43.09 | 42.59 | 210148 |
| 1730482200 | 42.72 | 0.37 | 0.87 | 42.38 | 42.74 | 42.19 | 182381 |
| 1730395800 | 42.35 | -0.22 | -0.52 | 42.41 | 42.46 | 41.98 | 282159 |
| 1730309400 | 42.57 | -0.37 | -0.86 | 42.71 | 42.89 | 42.4 | 216536 |
| 1730223000 | 42.94 | -0.24 | -0.56 | 43.34 | 43.64 | 42.79 | 241718 |
| 1730136600 | 43.18 | -0.18 | -0.42 | 43.51 | 43.56 | 42.75 | 309555 |
| 1729873800 | 43.36 | 0.39 | 0.91 | 42.75 | 43.43 | 42.65 | 226525 |
| 1729787400 | 42.97 | -0.11 | -0.26 | 43.1 | 43.56 | 42.97 | 256808 |
| 1729701000 | 43.08 | -1.09 | -2.47 | 44.17 | 44.4 | 42.86 | 389639 |
| 1729614600 | 44.17 | 1.02 | 2.36 | 44.3 | 45.34 | 43.68 | 580461 |
| 1729528200 | 43.15 | -0.44 | -1.01 | 43.35 | 43.53 | 42.79 | 407846 |
| 1729269000 | 43.59 | 0.91 | 2.13 | 42.88 | 44.01 | 42.82 | 502793 |
| 1729182600 | 42.68 | -2.15 | -4.80 | 44.85 | 45.07 | 42.08 | 874802 |
| 1729096200 | 44.83 | 0.45 | 1.01 | 44.25 | 45.09 | 44.18 | 399936 |
| 1729009800 | 44.38 | 0.41 | 0.93 | 44.1 | 44.6 | 43.93 | 492961 |
| 1728923400 | 43.97 | 0.23 | 0.53 | 43.73 | 44.01 | 43.37 | 337782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
