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 | -1.5869140625 | 40.96 | 41.98 | 39.68 | 694174 | 41.17990674 | DE |
| 4 | -1.55 | -3.70281892021 | 41.86 | 43.97 | 39.39 | 944393 | 41.43856005 | DE |
| 12 | -2.91 | -6.73299398427 | 43.22 | 43.97 | 35.59 | 1043919 | 40.00989983 | DE |
| 26 | -7.24 | -15.2260778128 | 47.55 | 54.54 | 35.59 | 996780 | 43.96804404 | DE |
| 52 | 5.955 | 17.3337214379 | 34.355 | 54.54 | 33.265 | 1023656 | 42.65577131 | DE |
| 156 | 7.43 | 22.597323601 | 32.88 | 54.54 | 20.465 | 1311265 | 34.42402388 | DE |
| 260 | -3.175 | -7.30136828792 | 43.485 | 54.54 | 12.77 | 1547183 | 31.40985487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 40.31 | -0.24 | -0.59 | 40.77 | 41.16 | 39.68 | 1070860 |
| 1732210200 | 40.55 | -0.08 | -0.20 | 40.62 | 40.75 | 39.74 | 551719 |
| 1732123800 | 40.63 | -0.93 | -2.24 | 41.61 | 41.76 | 40.45 | 702966 |
| 1732037400 | 41.56 | -0.27 | -0.65 | 41.74 | 41.98 | 40.28 | 890824 |
| 1731951000 | 41.83 | 0.65 | 1.58 | 41.2 | 41.89 | 41.07 | 608273 |
| 1731691800 | 41.18 | -0.02 | -0.05 | 40.96 | 41.65 | 40.85 | 717088 |
| 1731605400 | 41.2 | 0.74 | 1.83 | 40.68 | 41.5 | 40.52 | 1088538 |
| 1731519000 | 40.46 | -0.44 | -1.08 | 40.7 | 40.89 | 39.91 | 738432 |
| 1731432600 | 40.9 | -0.06 | -0.15 | 40.68 | 41.56 | 40.59 | 1021758 |
| 1731346200 | 40.96 | 0.27 | 0.66 | 41.08 | 41.37 | 40.2 | 798039 |
| 1731087000 | 40.69 | 0.18 | 0.44 | 40.2 | 40.92 | 39.83 | 900971 |
| 1731000600 | 40.51 | -0.23 | -0.56 | 40.3 | 40.68 | 39.39 | 1306412 |
| 1730914200 | 40.74 | -0.15 | -0.37 | 40.63 | 42.25 | 40.2 | 1463400 |
| 1730827800 | 40.89 | 0.06 | 0.15 | 40.92 | 41.08 | 40.42 | 558668 |
| 1730741400 | 40.83 | -0.25 | -0.61 | 41 | 41.71 | 40.76 | 738746 |
| 1730482200 | 41.08 | -0.82 | -1.96 | 41.69 | 41.94 | 40.61 | 1120412 |
| 1730395800 | 41.9 | -0.13 | -0.31 | 41.72 | 42 | 41.4 | 1218850 |
| 1730309400 | 42.03 | -0.74 | -1.73 | 42.22 | 42.44 | 41.56 | 894396 |
| 1730223000 | 42.77 | -0.53 | -1.22 | 43.09 | 43.84 | 42.7 | 1034333 |
| 1730136600 | 43.3 | 0.2 | 0.46 | 43.46 | 43.97 | 42.58 | 1005297 |
| 1729873800 | 43.1 | 0.92 | 2.18 | 41.86 | 43.58 | 41.84 | 1528744 |
| 1729787400 | 42.18 | 1.91 | 4.74 | 41.85 | 43.55 | 40.74 | 2092328 |
| 1729701000 | 40.27 | -0.56 | -1.37 | 40.84 | 41.88 | 40.27 | 916090 |
| 1729614600 | 40.83 | 0.27 | 0.67 | 40.61 | 40.98 | 40.4 | 535525 |
| 1729528200 | 40.56 | 0.08 | 0.20 | 40.32 | 40.89 | 40.1 | 614344 |
| 1729269000 | 40.48 | 0.06 | 0.15 | 40.32 | 41.11 | 40.28 | 725590 |
| 1729182600 | 40.42 | 0.47 | 1.18 | 39.86 | 40.83 | 39.86 | 852653 |
| 1729096200 | 39.95 | 0.77 | 1.97 | 38.6 | 40.31 | 38.41 | 975332 |
| 1729009800 | 39.18 | -0.11 | -0.28 | 39.2 | 39.58 | 38.68 | 815005 |
| 1728923400 | 39.29 | -0.05 | -0.13 | 39.36 | 39.53 | 39.02 | 482244 |
| 1728664200 | 39.34 | 0.08 | 0.20 | 39.3 | 39.82 | 39.1 | 710439 |
| 1728577800 | 39.26 | -0.09 | -0.23 | 39.11 | 39.55 | 38.87 | 504862 |
| 1728491400 | 39.35 | 1.26 | 3.31 | 38.26 | 39.44 | 37.98 | 1403852 |
| 1728405000 | 38.09 | 1.09 | 2.95 | 37.45 | 38.7 | 37.01 | 1505623 |
| 1728318600 | 37 | 0.03 | 0.08 | 37.09 | 37.15 | 36.22 | 742704 |
| 1728059400 | 36.97 | 1.06 | 2.95 | 36.01 | 37.26 | 35.93 | 1112518 |
| 1727973000 | 35.91 | -0.75 | -2.05 | 36.22 | 36.66 | 35.59 | 1103859 |
| 1727886600 | 36.66 | -1.09 | -2.89 | 37.77 | 37.77 | 36.48 | 1428066 |
| 1727800200 | 37.75 | -1.24 | -3.18 | 38.86 | 38.95 | 37.48 | 1806134 |
| 1727713800 | 38.99 | -2.3 | -5.57 | 40.46 | 40.46 | 38.54 | 1915531 |
| 1727454600 | 41.29 | 1.44 | 3.61 | 40.05 | 41.59 | 40.05 | 1751186 |
| 1727368200 | 39.85 | 0.92 | 2.36 | 39.4 | 40.31 | 39.4 | 1489579 |
| 1727281800 | 38.93 | -0.5 | -1.27 | 39.08 | 39.42 | 38.72 | 1075883 |
| 1727195400 | 39.43 | 0.46 | 1.18 | 39.63 | 39.95 | 39.25 | 970389 |
| 1727109000 | 38.97 | 0.5 | 1.30 | 38.47 | 39.07 | 37.9 | 767087 |
| 1726849800 | 38.47 | -1.03 | -2.61 | 38.65 | 39.03 | 37.55 | 1965205 |
| 1726763400 | 39.5 | -0.01 | -0.03 | 39.87 | 40.13 | 39.27 | 1374450 |
| 1726677000 | 39.51 | 0.08 | 0.20 | 39.44 | 39.69 | 39.23 | 576694 |
| 1726590600 | 39.43 | 0.66 | 1.70 | 38.8 | 39.69 | 38.48 | 998137 |
| 1726504200 | 38.77 | -0.37 | -0.95 | 39.01 | 39.04 | 38.15 | 1216760 |
| 1726245000 | 39.14 | 0.87 | 2.27 | 38.71 | 39.55 | 38.46 | 1807391 |
| 1726158600 | 38.27 | -0.23 | -0.60 | 39.13 | 39.23 | 38.07 | 1158849 |
| 1726072200 | 38.5 | 0 | 0.00 | 38.52 | 38.93 | 37.62 | 751106 |
| 1725985800 | 38.5 | -1.23 | -3.10 | 39.71 | 39.8 | 37.18 | 1914342 |
| 1725899400 | 39.73 | -0.61 | -1.51 | 40.36 | 40.47 | 39.45 | 773359 |
| 1725640200 | 40.34 | -1.23 | -2.96 | 41.47 | 41.47 | 39.98 | 1113725 |
| 1725553800 | 41.57 | 0.33 | 0.80 | 41.13 | 42.22 | 41.08 | 712907 |
| 1725467400 | 41.24 | -0.63 | -1.50 | 41.08 | 41.66 | 40.97 | 776945 |
| 1725381000 | 41.87 | -0.91 | -2.13 | 42.76 | 42.86 | 41.23 | 1114875 |
| 1725294600 | 42.78 | -0.17 | -0.40 | 43.01 | 43.07 | 42.08 | 523220 |
| 1725035400 | 42.95 | -0.22 | -0.51 | 43.22 | 43.5 | 42.86 | 672488 |
| 1724949000 | 43.17 | 0.33 | 0.77 | 42.84 | 43.25 | 42.69 | 417768 |
| 1724862600 | 42.84 | -0.37 | -0.86 | 43.19 | 43.29 | 42.72 | 454971 |
| 1724776200 | 43.21 | -0.06 | -0.14 | 43.25 | 43.74 | 43.19 | 427140 |
| 1724689800 | 43.27 | 0.1 | 0.23 | 43 | 43.56 | 42.9 | 383290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
