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 | 2.440001 | 7.16593559959 | 34.049999 | 36.89 | 33.93 | 102366 | 35.58053596 | DE |
| 4 | -1.309999 | -3.46560591179 | 37.799999 | 40.479999 | 33.68 | 127428 | 36.52960946 | DE |
| 12 | 6.58 | 21.9993313273 | 29.91 | 40.479999 | 29.62 | 119342 | 35.56742752 | DE |
| 26 | -2.86 | -7.26810673443 | 39.35 | 40.549999 | 29.62 | 107213 | 35.41980955 | DE |
| 52 | 6.43 | 21.3905522289 | 30.06 | 47.89 | 29.62 | 121878 | 37.53343806 | DE |
| 156 | 8.49 | 30.3214285714 | 28 | 47.89 | 20.285 | 1000812 | 29.28036741 | DE |
| 260 | 8.49 | 30.3214285714 | 28 | 47.89 | 20.285 | 1000812 | 29.28036741 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 35.53 | -0.46 | -1.28 | 35.799999 | 36.28 | 35.42 | 85766 |
| 1733174820 | 35.99 | 0.1 | 0.28 | 35.869999 | 36.63 | 35.32 | 122872 |
| 1732915620 | 35.89 | 0.16 | 0.45 | 35.57 | 35.89 | 35.09 | 89981 |
| 1732829220 | 35.729999 | 1.14 | 3.30 | 34.7 | 35.75 | 34.58 | 120500 |
| 1732742820 | 34.59 | 0.44 | 1.29 | 34.049999 | 34.729999 | 33.93 | 92711 |
| 1732656420 | 34.15 | -2.32 | -6.36 | 35.97 | 35.97 | 33.68 | 343142 |
| 1732570020 | 36.47 | -0.35 | -0.95 | 36.99 | 37.2 | 36.119999 | 87277 |
| 1732310820 | 36.82 | 0.46 | 1.27 | 36.21 | 37.1 | 35.49 | 83161 |
| 1732224420 | 36.36 | 0.23 | 0.64 | 36.049999 | 36.39 | 35.35 | 74850 |
| 1732138020 | 36.13 | 0.2 | 0.56 | 36.09 | 36.369999 | 36.01 | 42033 |
| 1732051620 | 35.93 | -0.73 | -1.99 | 36.64 | 36.7 | 35.47 | 98875 |
| 1731965220 | 36.659999 | -0.49 | -1.32 | 36.75 | 36.86 | 36.13 | 98034 |
| 1731705960 | 37.15 | 0.63 | 1.73 | 36.32 | 37.15 | 36.2 | 110442 |
| 1731619560 | 36.52 | 0.42 | 1.16 | 36.08 | 36.9 | 35.799999 | 83969 |
| 1731533160 | 36.1 | -1.1 | -2.96 | 36.81 | 37.1 | 35.93 | 144392 |
| 1731446820 | 37.2 | 0.02 | 0.05 | 36.99 | 37.58 | 36.61 | 106482 |
| 1731360420 | 37.18 | -0.33 | -0.88 | 37.59 | 37.979999 | 36.86 | 134259 |
| 1731101220 | 37.51 | -1.6 | -4.09 | 38.869999 | 39.22 | 37.369999 | 172426 |
| 1731014760 | 39.11 | 1.12 | 2.95 | 37 | 40.479999 | 36.02 | 318642 |
| 1730928360 | 37.99 | -0.24 | -0.63 | 37.799999 | 39.21 | 37.6 | 139460 |
| 1730841960 | 38.229999 | 0.71 | 1.89 | 37.61 | 38.47 | 37.299999 | 88437 |
| 1730755560 | 37.52 | 0.09 | 0.24 | 37.409999 | 38.01 | 37.409999 | 61811 |
| 1730496360 | 37.43 | -0.39 | -1.03 | 37.979999 | 38.28 | 37.21 | 61551 |
| 1730409960 | 37.82 | -0.19 | -0.50 | 37.77 | 38.32 | 37.619999 | 76700 |
| 1730323560 | 38.01 | -0.76 | -1.96 | 38.659999 | 38.99 | 37.77 | 126717 |
| 1730237160 | 38.77 | 0.04 | 0.10 | 38.7 | 39.56 | 38.65 | 132229 |
| 1730150760 | 38.729999 | -0.33 | -0.84 | 39.02 | 39.54 | 38.65 | 117685 |
| 1729888020 | 39.06 | 1.42 | 3.77 | 37.39 | 39.39 | 37.33 | 204361 |
| 1729801560 | 37.64 | 0.65 | 1.76 | 37.03 | 37.979999 | 37.03 | 103969 |
| 1729715160 | 36.99 | -0.4 | -1.07 | 37.42 | 38 | 36.88 | 94993 |
| 1729628760 | 37.39 | -0.53 | -1.40 | 38.06 | 38.45 | 37.27 | 96370 |
| 1729542360 | 37.92 | 0.06 | 0.16 | 37.77 | 37.99 | 37.47 | 104793 |
| 1729283160 | 37.86 | 2.23 | 6.26 | 35.2 | 38.36 | 34.76 | 290519 |
| 1729196760 | 35.63 | -0.38 | -1.06 | 36.09 | 36.14 | 35.14 | 116798 |
| 1729110360 | 36.01 | 0.14 | 0.39 | 35.85 | 36.4 | 35.6 | 119925 |
| 1729023960 | 35.869999 | -0.14 | -0.39 | 35.86 | 36.4 | 35.52 | 101674 |
| 1728937620 | 36.01 | 0.58 | 1.64 | 35.51 | 36.01 | 35.34 | 98599 |
| 1728678360 | 35.43 | 0.13 | 0.37 | 35.22 | 35.51 | 34.94 | 79225 |
| 1728591960 | 35.299999 | -0.21 | -0.59 | 35.54 | 35.65 | 35.02 | 79066 |
| 1728505560 | 35.51 | 0.78 | 2.25 | 34.77 | 35.52 | 33.89 | 143368 |
| 1728419160 | 34.729999 | 0.29 | 0.84 | 34.159999 | 34.78 | 33.909999 | 89090 |
| 1728332760 | 34.44 | -0.12 | -0.35 | 34.549999 | 34.64 | 34.09 | 71455 |
| 1728073560 | 34.56 | 0.76 | 2.25 | 33.76 | 34.72 | 33.7 | 135972 |
| 1727987220 | 33.799999 | 0.33 | 0.99 | 33.28 | 34.46 | 33.28 | 83215 |
| 1727900820 | 33.47 | 0.5 | 1.52 | 33.1 | 33.7 | 33.009999 | 73667 |
| 1727814420 | 32.97 | -0.64 | -1.90 | 33.72 | 34.17 | 32.89 | 147949 |
| 1727728020 | 33.61 | -0.86 | -2.49 | 34.46 | 34.479999 | 33.45 | 152388 |
| 1727468760 | 34.47 | 0.66 | 1.95 | 33.82 | 34.58 | 33.72 | 165808 |
| 1727382360 | 33.81 | 1.15 | 3.52 | 32.979999 | 33.94 | 32.96 | 135482 |
| 1727295960 | 32.659999 | -0.46 | -1.39 | 32.93 | 33.39 | 32.61 | 78055 |
| 1727209560 | 33.119999 | 0.49 | 1.50 | 32.56 | 33.25 | 32.56 | 96090 |
| 1727123160 | 32.63 | 0.33 | 1.02 | 32.299999 | 32.74 | 31.9 | 87622 |
| 1726864020 | 32.299999 | -0.55 | -1.67 | 32.78 | 32.84 | 32.09 | 94921 |
| 1726777560 | 32.85 | 0.55 | 1.70 | 32.4 | 33.39 | 32.4 | 135891 |
| 1726691220 | 32.299999 | 0.05 | 0.16 | 32.14 | 32.54 | 31.91 | 85403 |
| 1726604760 | 32.25 | 0.85 | 2.71 | 31.37 | 32.46 | 31.09 | 128138 |
| 1726518420 | 31.4 | 0.21 | 0.67 | 31.39 | 31.46 | 30.9 | 164001 |
| 1726259160 | 31.19 | 0.66 | 2.16 | 30.69 | 31.19 | 30.5 | 116964 |
| 1726172760 | 30.53 | 0.49 | 1.63 | 30.04 | 30.69 | 30.01 | 91797 |
| 1726086360 | 30.04 | -0.01 | -0.03 | 29.91 | 30.37 | 29.62 | 179236 |
| 1725999960 | 30.05 | -1 | -3.22 | 31.02 | 31.05 | 29.63 | 201337 |
| 1725913620 | 31.05 | -0.06 | -0.19 | 31.14 | 31.32 | 30.87 | 86276 |
| 1725654360 | 31.11 | -0.83 | -2.60 | 31.9 | 31.92 | 31.01 | 105958 |
| 1725567960 | 31.94 | 0 | 0.00 | 31.85 | 32.15 | 31.7 | 140661 |
| 1725481560 | 31.94 | -0.84 | -2.56 | 32.6 | 32.64 | 31.7 | 185543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
