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 | -0.2 | -0.602409638554 | 33.2 | 34.1 | 32.5 | 9971 | 33.28005456 | DE |
| 4 | -1.8 | -5.1724137931 | 34.8 | 35.35 | 32.5 | 7129 | 33.7671867 | DE |
| 12 | -2.8 | -7.82122905028 | 35.8 | 36.75 | 32.5 | 9505 | 34.62436038 | DE |
| 26 | 2.95 | 9.81697171381 | 30.05 | 39.15 | 29.85 | 7997 | 35.41940185 | DE |
| 52 | -3.9 | -10.5691056911 | 36.9 | 39.15 | 29.85 | 6628 | 35.19439464 | DE |
| 156 | -12 | -26.6666666667 | 45 | 53.8 | 29.6 | 6619 | 39.02346282 | DE |
| 260 | 3.6 | 12.2448979592 | 29.4 | 53.8 | 20.45 | 7955 | 37.23801031 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 33.6 | 0.1 | 0.30 | 33.4 | 33.6 | 32.799999 | 7449 |
| 1741282200 | 33.5 | 0.3 | 0.90 | 33.2 | 33.549999 | 32.85 | 10012 |
| 1741195800 | 33.2 | 0.5 | 1.53 | 32.9 | 33.8 | 32.799999 | 12363 |
| 1741109400 | 32.7 | -1 | -2.97 | 33.75 | 33.8 | 32.6 | 12008 |
| 1741023000 | 33.7 | 0.5 | 1.51 | 33.2 | 34.1 | 33.2 | 8024 |
| 1740763800 | 33.2 | -0.1 | -0.30 | 33.25 | 33.549999 | 32.549999 | 8665 |
| 1740677400 | 33.299999 | -0.45 | -1.33 | 33.65 | 33.7 | 33.25 | 7560 |
| 1740591000 | 33.75 | -0.25 | -0.74 | 34 | 34.1 | 33.5 | 13304 |
| 1740504600 | 34 | 0.2 | 0.59 | 33.8 | 34.35 | 33.8 | 2877 |
| 1740418200 | 33.8 | 0 | 0.00 | 33.8 | 34.4 | 33.6 | 5274 |
| 1740159000 | 33.8 | 0.4 | 1.20 | 33.299999 | 34.1 | 33.299999 | 5286 |
| 1740072600 | 33.4 | -0.8 | -2.34 | 34.2 | 34.2 | 33.299999 | 11493 |
| 1739986200 | 34.2 | 0 | 0.00 | 34.3 | 34.5 | 34 | 4588 |
| 1739899800 | 34.2 | -0.8 | -2.29 | 34.95 | 35 | 34.2 | 7892 |
| 1739813400 | 35 | 0.05 | 0.14 | 34.9 | 35.3 | 34.9 | 3573 |
| 1739554200 | 34.95 | 0.1 | 0.29 | 34.8 | 35.15 | 34.6 | 5364 |
| 1739467800 | 34.85 | -0.3 | -0.85 | 35.25 | 35.35 | 34.85 | 3611 |
| 1739381400 | 35.15 | 0.4 | 1.15 | 34.7 | 35.35 | 34.7 | 6734 |
| 1739295000 | 34.75 | -0.15 | -0.43 | 34.8 | 34.95 | 34.7 | 3880 |
| 1739208600 | 34.9 | 0.15 | 0.43 | 34.8 | 34.95 | 34.7 | 2630 |
| 1738949400 | 34.75 | -0.2 | -0.57 | 35.05 | 35.15 | 34.6 | 6175 |
| 1738863000 | 34.95 | 0.4 | 1.16 | 34.55 | 35.25 | 34.45 | 5886 |
| 1738776600 | 34.55 | -0.15 | -0.43 | 34.85 | 35 | 34.4 | 6168 |
| 1738690200 | 34.7 | -0.1 | -0.29 | 34.8 | 34.95 | 34.6 | 2566 |
| 1738603800 | 34.8 | -0.4 | -1.14 | 34.8 | 35 | 34.4 | 9535 |
| 1738344600 | 35.2 | 0.5 | 1.44 | 34.7 | 35.55 | 34.4 | 11436 |
| 1738258200 | 34.7 | 0.45 | 1.31 | 34.2 | 35 | 34.2 | 11361 |
| 1738171800 | 34.25 | -0.15 | -0.44 | 34.5 | 34.6 | 34.25 | 6987 |
| 1738085400 | 34.4 | 0 | 0.00 | 34.55 | 34.85 | 34.35 | 5540 |
| 1737999000 | 34.4 | -0.65 | -1.85 | 35.05 | 35.3 | 34.4 | 11518 |
| 1737739800 | 35.05 | 1.05 | 3.09 | 35.4 | 35.65 | 34.5 | 27612 |
| 1737653400 | 34 | 0.6 | 1.80 | 33.5 | 34 | 32.95 | 24246 |
| 1737567000 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1737480600 | 33.4 | -0.6 | -1.76 | 33.9 | 33.95 | 33.4 | 8642 |
| 1737394200 | 34 | 0.4 | 1.19 | 33.8 | 34.1 | 33.75 | 12956 |
| 1737135000 | 33.6 | -0.4 | -1.18 | 34 | 34 | 33.549999 | 7637 |
| 1737048600 | 34 | -1 | -2.86 | 34.95 | 35 | 33.75 | 21910 |
| 1736962200 | 35 | 0.15 | 0.43 | 34.8 | 35.25 | 34.8 | 14142 |
| 1736875800 | 34.85 | -0.45 | -1.27 | 35.3 | 35.55 | 34.8 | 8353 |
| 1736789400 | 35.3 | -0.45 | -1.26 | 35.5 | 35.5 | 34.95 | 5371 |
| 1736530200 | 35.75 | -0.1 | -0.28 | 35.9 | 36.25 | 35.4 | 4528 |
| 1736443800 | 35.85 | 0.2 | 0.56 | 35.95 | 36.2 | 35.8 | 5676 |
| 1736357400 | 35.65 | -0.25 | -0.70 | 35.7 | 35.7 | 35.15 | 3955 |
| 1736271000 | 35.9 | -0.5 | -1.37 | 36.4 | 36.65 | 35.9 | 2668 |
| 1736184600 | 36.4 | 0.65 | 1.82 | 35.8 | 36.75 | 35.8 | 6260 |
| 1735925400 | 35.75 | -0.65 | -1.79 | 36.5 | 36.65 | 35.55 | 8856 |
| 1735839000 | 36.4 | 0.7 | 1.96 | 35.85 | 36.75 | 35.85 | 6534 |
| 1735666200 | 35.7 | -0.05 | -0.14 | 35.7 | 35.8 | 35.5 | 972 |
| 1735579800 | 35.75 | 0.4 | 1.13 | 35.3 | 36.05 | 35.1 | 8205 |
| 1735320600 | 35.35 | 0.85 | 2.46 | 34.3 | 35.7 | 34.3 | 8545 |
| 1735061400 | 34.5 | -0.3 | -0.86 | 34.75 | 34.8 | 34.5 | 2530 |
| 1734975000 | 34.8 | 0.3 | 0.87 | 34.6 | 35.3 | 34.6 | 11089 |
| 1734715800 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 33.549999 | 10564 |
| 1734629400 | 35.5 | -0.1 | -0.28 | 35 | 35.65 | 35 | 39533 |
| 1734543000 | 35.6 | 0.3 | 0.85 | 35.3 | 36.1 | 35.2 | 10590 |
| 1734456600 | 35.3 | -0.45 | -1.26 | 35.65 | 35.7 | 35.05 | 48122 |
| 1734370200 | 35.75 | -0.15 | -0.42 | 35.8 | 35.85 | 35.25 | 3011 |
| 1734111000 | 35.9 | 0.7 | 1.99 | 35.1 | 36.2 | 35.1 | 2948 |
| 1734024600 | 35.2 | 0.1 | 0.28 | 35 | 35.2 | 34.7 | 4239 |
| 1733938200 | 35.1 | -0.85 | -2.36 | 36.05 | 36.05 | 35 | 7906 |
| 1733851800 | 35.95 | -0.3 | -0.83 | 36.15 | 36.25 | 35.75 | 2659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
