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 | 0.149999 | 0.373596513076 | 40.15 | 40.6 | 39.549999 | 3538 | 39.90709788 | DE |
| 4 | 2.5 | 6.61375678872 | 37.799999 | 41.75 | 37.049999 | 6897 | 40.07551152 | DE |
| 12 | 9.049999 | 28.9599968 | 31.25 | 41.75 | 30.2 | 8144 | 36.87061582 | DE |
| 26 | 4.899999 | 13.8418050847 | 35.4 | 41.75 | 30.2 | 5896 | 35.70760242 | DE |
| 52 | 0.739999 | 1.87057381193 | 39.56 | 41.75 | 30.2 | 5935 | 35.56633861 | DE |
| 156 | -33.950001 | -45.7239070707 | 74.25 | 74.9 | 30.2 | 24395 | 46.92379534 | DE |
| 260 | 2.804999 | 7.48099479931 | 37.495 | 91.95 | 28.055 | 37407 | 53.48872881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 40 | -0.05 | -0.12 | 40.5 | 40.6 | 39.549999 | 7875 |
| 1737062820 | 40.049999 | 0.3 | 0.75 | 40 | 40.5 | 39.799999 | 2700 |
| 1736976420 | 39.75 | 0 | 0.00 | 39.9 | 40.2 | 39.75 | 1671 |
| 1736890020 | 39.75 | 0 | 0.00 | 39.75 | 40.25 | 39.75 | 2871 |
| 1736803620 | 39.75 | -0.25 | -0.63 | 40.15 | 40.2 | 39.6 | 2571 |
| 1736544420 | 40 | -0.05 | -0.12 | 39.85 | 40.35 | 39.549999 | 2329 |
| 1736458020 | 40.049999 | 0.45 | 1.14 | 40.1 | 40.15 | 39.549999 | 3919 |
| 1736371620 | 39.6 | -0.75 | -1.86 | 40.35 | 40.4 | 39.5 | 9054 |
| 1736285220 | 40.35 | 0.6 | 1.51 | 39.5 | 40.6 | 39.5 | 2870 |
| 1736198820 | 39.75 | -0.65 | -1.61 | 40.5 | 40.5 | 39.25 | 9789 |
| 1735939620 | 40.4 | -0.9 | -2.18 | 41.5 | 41.6 | 39.85 | 13870 |
| 1735853220 | 41.299999 | 2.45 | 6.31 | 39 | 41.75 | 39 | 27177 |
| 1735594020 | 38.85 | 0.65 | 1.70 | 38.2 | 38.95 | 38.2 | 9572 |
| 1735334820 | 38.2 | 0.85 | 2.28 | 37.299999 | 38.45 | 37.049999 | 4094 |
| 1734989220 | 37.35 | -0.4 | -1.06 | 37.799999 | 38.4 | 37.35 | 3086 |
| 1734730020 | 37.75 | -0.45 | -1.18 | 37.95 | 38.2 | 36.95 | 4286 |
| 1734643620 | 38.2 | 0.5 | 1.33 | 37.299999 | 38.2 | 37.299999 | 3509 |
| 1734557220 | 37.7 | -0.55 | -1.44 | 38.1 | 38.4 | 37.65 | 4757 |
| 1734470820 | 38.25 | 1.2 | 3.24 | 37.049999 | 38.299999 | 37.049999 | 5234 |
| 1734384420 | 37.049999 | -0.95 | -2.50 | 37.95 | 37.95 | 37.049999 | 6550 |
| 1734125220 | 38 | 0.05 | 0.13 | 37.45 | 38.35 | 37.45 | 3865 |
| 1734038820 | 37.95 | 0.85 | 2.29 | 37.35 | 37.95 | 37.299999 | 2918 |
| 1733952420 | 37.1 | -0.2 | -0.54 | 37.299999 | 37.7 | 37.1 | 3421 |
| 1733866020 | 37.299999 | -0.8 | -2.10 | 38.15 | 38.25 | 37.25 | 10309 |
| 1733779620 | 38.1 | 0.5 | 1.33 | 37.7 | 38.4 | 37.2 | 9368 |
| 1733520420 | 37.6 | 1.1 | 3.01 | 36.799999 | 37.95 | 36.5 | 8604 |
| 1733434020 | 36.5 | -0.4 | -1.08 | 37.25 | 37.45 | 36.25 | 16480 |
| 1733347620 | 36.9 | 1.4 | 3.94 | 35.7 | 37.95 | 35.7 | 34919 |
| 1733261220 | 35.5 | -0.15 | -0.42 | 35.65 | 35.65 | 34.549999 | 9470 |
| 1733174820 | 35.65 | -0.55 | -1.52 | 36.049999 | 36.049999 | 35.25 | 8138 |
| 1732915620 | 36.2 | 0.1 | 0.28 | 36.549999 | 36.549999 | 35.799999 | 4917 |
| 1732829220 | 36.1 | -0.9 | -2.43 | 36.7 | 37.2 | 36.1 | 6503 |
| 1732742820 | 37 | -0.25 | -0.67 | 36.799999 | 37.299999 | 36.7 | 2893 |
| 1732656420 | 37.25 | -1 | -2.61 | 38.25 | 38.4 | 36.85 | 10023 |
| 1732570020 | 38.25 | 0.4 | 1.06 | 38.15 | 38.85 | 37.35 | 20613 |
| 1732310820 | 37.85 | 0.6 | 1.61 | 37.25 | 38.15 | 37.1 | 17214 |
| 1732224420 | 37.25 | -0.05 | -0.13 | 37.799999 | 37.85 | 36.2 | 11583 |
| 1732138020 | 37.299999 | 2.05 | 5.82 | 35.25 | 37.799999 | 35.25 | 39792 |
| 1732051620 | 35.25 | 1 | 2.92 | 34.2 | 35.25 | 33.95 | 1802 |
| 1731965220 | 34.25 | -0.5 | -1.44 | 34.9 | 34.9 | 33.85 | 8468 |
| 1731705960 | 34.75 | 1 | 2.96 | 33 | 35.049999 | 32.85 | 16766 |
| 1731619560 | 33.75 | 2.6 | 8.35 | 31.7 | 33.75 | 31.2 | 18909 |
| 1731533160 | 31.15 | -0.7 | -2.20 | 31.4 | 31.55 | 30.75 | 4474 |
| 1731446820 | 31.85 | -0.15 | -0.47 | 31.9 | 32 | 31 | 7498 |
| 1731360420 | 32 | 0.7 | 2.24 | 31.5 | 32.4 | 31.35 | 5940 |
| 1731101220 | 31.3 | -0.1 | -0.32 | 31.4 | 31.7 | 31 | 2860 |
| 1731014760 | 31.4 | 0.4 | 1.29 | 30.95 | 31.5 | 30.95 | 1906 |
| 1730928360 | 31 | -0.05 | -0.16 | 31.1 | 31.5 | 30.8 | 4078 |
| 1730841960 | 31.05 | 0.05 | 0.16 | 30.65 | 31.15 | 30.55 | 1480 |
| 1730755560 | 31 | 0.15 | 0.49 | 30.9 | 31.25 | 30.65 | 3093 |
| 1730496360 | 30.85 | -0.4 | -1.28 | 31 | 31.3 | 30.8 | 3475 |
| 1730409960 | 31.25 | 0.85 | 2.80 | 30.3 | 31.25 | 30.3 | 4408 |
| 1730323560 | 30.4 | -1.5 | -4.70 | 32 | 32.049999 | 30.2 | 9176 |
| 1730237160 | 31.9 | -0.05 | -0.16 | 31.9 | 32.35 | 31.9 | 1189 |
| 1730150760 | 31.95 | 0.85 | 2.73 | 31.25 | 32.049999 | 31.25 | 3573 |
| 1729888020 | 31.1 | -0.55 | -1.74 | 31.65 | 31.65 | 30.95 | 3795 |
| 1729801560 | 31.65 | 0.5 | 1.61 | 31.1 | 31.9 | 31.05 | 7730 |
| 1729715160 | 31.15 | -0.9 | -2.81 | 31.85 | 32.1 | 31.05 | 10515 |
| 1729628760 | 32.049999 | -0.55 | -1.69 | 32.25 | 32.25 | 31.55 | 9732 |
| 1729542360 | 32.6 | 0.15 | 0.46 | 32.4 | 32.65 | 32.2 | 2962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
