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 | -0.64 | -1.74863387978 | 36.6 | 38.42 | 35.28 | 1323356 | 36.15076608 | DE |
| 4 | 0.46 | 1.29577464789 | 35.5 | 41.64 | 34.18 | 1641093 | 37.44006777 | DE |
| 12 | -4.04 | -10.1 | 40 | 45.1 | 32.2 | 2805243 | 36.80617749 | DE |
| 26 | -17.04 | -32.1509433962 | 53 | 59.75 | 32.2 | 2512442 | 43.06496313 | DE |
| 52 | -11.04 | -23.4893617021 | 47 | 71.8 | 32.2 | 2621338 | 49.74573656 | DE |
| 156 | -292.04 | -89.0365853659 | 328 | 441 | 32.2 | 3026186 | 123.52667014 | DE |
| 260 | -79.04 | -68.7304347826 | 115 | 724 | 32.2 | 3315257 | 230.42033501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 35.92 | -0.5 | -1.37 | 36.6 | 37.94 | 35.44 | 1357075 |
| 1737135000 | 36.42 | 0.94 | 2.65 | 35.5 | 36.7 | 35.5 | 852523 |
| 1737048600 | 35.48 | -1.98 | -5.29 | 37.46 | 37.9 | 35.28 | 1664710 |
| 1736962200 | 37.46 | 1.56 | 4.35 | 35.5 | 38.3 | 35.5 | 1210249 |
| 1736875800 | 35.9 | -0.18 | -0.50 | 36.6 | 38.42 | 35.5 | 1532222 |
| 1736789400 | 36.08 | -2.44 | -6.33 | 40 | 40 | 36.08 | 1491764 |
| 1736530200 | 38.52 | -1.62 | -4.04 | 38.12 | 41.64 | 38.12 | 1730926 |
| 1736443800 | 40.14 | 2.86 | 7.67 | 37.28 | 40.52 | 37.02 | 2336775 |
| 1736357400 | 37.28 | -2.3 | -5.81 | 38 | 39.68 | 36.74 | 3291061 |
| 1736271000 | 39.58 | -0.02 | -0.05 | 39.3 | 41.06 | 38.78 | 1555358 |
| 1736184600 | 39.6 | 3.24 | 8.91 | 36.3 | 40.26 | 36.28 | 4716237 |
| 1735925400 | 36.36 | 0.58 | 1.62 | 35.74 | 36.72 | 35.06 | 1150337 |
| 1735839000 | 35.78 | 0.08 | 0.22 | 35.7 | 36 | 34.8 | 723492 |
| 1735666200 | 35.7 | 1.24 | 3.60 | 34.46 | 35.7 | 34.18 | 476241 |
| 1735579800 | 34.46 | -1.32 | -3.69 | 35.7 | 35.7 | 34.46 | 1023874 |
| 1735320600 | 35.78 | -0.42 | -1.16 | 36 | 36.96 | 35.58 | 1973626 |
| 1735061400 | 36.2 | 0.82 | 2.32 | 35.5 | 36.2 | 35.14 | 812106 |
| 1734975000 | 35.38 | 0.66 | 1.90 | 37 | 37 | 34.6 | 2726189 |
| 1734715800 | 34.72 | 1.32 | 3.95 | 34.1 | 35.4 | 33.14 | 4059878 |
| 1734629400 | 33.4 | -1.4 | -4.02 | 36 | 36 | 33.22 | 2146993 |
| 1734543000 | 34.8 | 1.64 | 4.95 | 34.76 | 35.52 | 33.08 | 4721632 |
| 1734456600 | 33.159999 | -0.3 | -0.90 | 33.299999 | 34.8 | 32.96 | 1447386 |
| 1734370200 | 33.46 | -1.9 | -5.37 | 35.16 | 35.54 | 33.2 | 2340360 |
| 1734111000 | 35.36 | -1.24 | -3.39 | 35 | 36.8 | 35 | 1047018 |
| 1734024600 | 36.6 | 0.72 | 2.01 | 36 | 37.32 | 35.92 | 1060729 |
| 1733938200 | 35.88 | -1.12 | -3.03 | 35.36 | 36.86 | 35.36 | 1122052 |
| 1733851800 | 37 | -0.14 | -0.38 | 37.42 | 37.44 | 36.18 | 1715962 |
| 1733765400 | 37.14 | 1.26 | 3.51 | 36.08 | 37.52 | 36 | 2565582 |
| 1733506200 | 35.88 | 1.24 | 3.58 | 34.8 | 36.36 | 34.3 | 3075950 |
| 1733419800 | 34.64 | 0.14 | 0.41 | 36 | 37.46 | 34.26 | 5155938 |
| 1733333400 | 34.5 | 0.84 | 2.50 | 32.2 | 35.26 | 32.2 | 1800714 |
| 1733247000 | 33.66 | 0.66 | 2.00 | 33.5 | 34.82 | 33.34 | 2354417 |
| 1733160600 | 33 | -1.02 | -3.00 | 34.04 | 34.9 | 32.46 | 5781941 |
| 1732901400 | 34.02 | -0.5 | -1.45 | 34 | 34.76 | 33.64 | 1689245 |
| 1732815000 | 34.52 | -0.28 | -0.80 | 34.5 | 35.68 | 34.5 | 1205044 |
| 1732728600 | 34.8 | 0.18 | 0.52 | 34.56 | 35.46 | 34.24 | 2381492 |
| 1732642200 | 34.62 | -0.68 | -1.93 | 35.04 | 35.88 | 34.46 | 2222698 |
| 1732555800 | 35.3 | 0.04 | 0.11 | 34.24 | 36.4 | 34.24 | 19245975 |
| 1732296600 | 35.26 | 1.02 | 2.98 | 34 | 35.26 | 33.82 | 2062557 |
| 1732210200 | 34.24 | 0.14 | 0.41 | 34 | 34.76 | 32.9 | 3530574 |
| 1732123800 | 34.1 | -2.02 | -5.59 | 36 | 36.26 | 33.72 | 4109063 |
| 1732037400 | 36.12 | -1.08 | -2.90 | 36 | 37.3 | 35.9 | 1952237 |
| 1731951000 | 37.2 | 0.94 | 2.59 | 36 | 38.02 | 35.98 | 1950868 |
| 1731691800 | 36.26 | 1 | 2.84 | 35 | 37.64 | 34.74 | 4009772 |
| 1731605400 | 35.26 | -2.46 | -6.52 | 39 | 39 | 35 | 5662544 |
| 1731519000 | 37.72 | -1.82 | -4.60 | 39 | 40.98 | 37.5 | 2583109 |
| 1731432600 | 39.54 | -1.68 | -4.08 | 41.56 | 41.56 | 39.36 | 1571872 |
| 1731346200 | 41.22 | 1.28 | 3.20 | 39 | 41.22 | 39 | 1710754 |
| 1731087000 | 39.94 | 0.44 | 1.11 | 41.36 | 42.3 | 39.5 | 3187631 |
| 1731000600 | 39.5 | 0.14 | 0.36 | 39.4 | 41 | 39.4 | 2159088 |
| 1730914200 | 39.36 | -3.92 | -9.06 | 42.4 | 45 | 39 | 7637871 |
| 1730827800 | 43.28 | 1.18 | 2.80 | 44 | 44.98 | 42.28 | 2601386 |
| 1730741400 | 42.1 | -1.1 | -2.55 | 42.32 | 43.98 | 42.04 | 1591889 |
| 1730482200 | 43.2 | 1.2 | 2.86 | 42.58 | 43.44 | 41.76 | 1462347 |
| 1730395800 | 42 | -1.3 | -3.00 | 42.84 | 44.7 | 41.52 | 2525520 |
| 1730309400 | 43.3 | 4.3 | 11.03 | 40 | 45.1 | 39.52 | 7691069 |
| 1730223000 | 39 | -1.34 | -3.32 | 40 | 41.3 | 37.16 | 4875636 |
| 1730136600 | 40.34 | 0.28 | 0.70 | 41.5 | 41.5 | 39.28 | 2799523 |
| 1729873800 | 40.06 | 0.06 | 0.15 | 40 | 40.8 | 39.72 | 1953336 |
| 1729787400 | 40 | -0.52 | -1.28 | 41 | 41.88 | 40 | 2657753 |
| 1729701000 | 40.52 | 0.24 | 0.60 | 41 | 42.96 | 40.02 | 1576917 |
| 1729614600 | 40.28 | -1.12 | -2.71 | 41.8 | 42 | 40.12 | 3619983 |
| 1729528200 | 41.4 | -2.18 | -5.00 | 42 | 44.2 | 41.4 | 2566124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
