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 | 2.28 | 6.62790697674 | 34.4 | 38.56 | 33.88 | 3985638 | 36.97625933 | DE |
| 4 | 0.38 | 1.04683195592 | 36.3 | 38.76 | 32.68 | 4910754 | 35.28079478 | DE |
| 12 | -9.32 | -20.2608695652 | 46 | 47.18 | 32.68 | 4689675 | 38.43962693 | DE |
| 26 | -14.52 | -28.359375 | 51.2 | 57.6 | 32.68 | 4721275 | 43.36078987 | DE |
| 52 | -22.54 | -38.061465721 | 59.22 | 77.7 | 32.68 | 3935372 | 51.29524554 | DE |
| 156 | -60.22 | -62.1465428277 | 96.9 | 159 | 31.54 | 6097286 | 69.78508259 | DE |
| 260 | 9.93 | 37.1214953271 | 26.75 | 837.8 | 26.75 | 4842540 | 135.43325144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 36.68 | -0.86 | -2.29 | 37.3 | 38.56 | 36.68 | 63785433 |
| 1742491800 | 37.54 | 0.24 | 0.64 | 37.88 | 38.5 | 37.22 | 4521877 |
| 1742405400 | 37.3 | -0.62 | -1.64 | 37.04 | 38.44 | 37.04 | 3016256 |
| 1742319000 | 37.92 | 1.78 | 4.93 | 36.3 | 38.2 | 36.26 | 6483839 |
| 1742232600 | 36.14 | 1.34 | 3.85 | 35.44 | 36.26 | 34.78 | 2394587 |
| 1741973400 | 34.8 | 0.42 | 1.22 | 34.4 | 35.6 | 33.88 | 3511630 |
| 1741887000 | 34.38 | -3.24 | -8.61 | 37.16 | 37.16 | 34.34 | 7003510 |
| 1741800600 | 37.62 | 0.42 | 1.13 | 36.54 | 37.84 | 36.54 | 2285191 |
| 1741714200 | 37.2 | 0.16 | 0.43 | 37 | 38.76 | 36.6 | 5531422 |
| 1741627800 | 37.04 | 2.78 | 8.11 | 34.26 | 37.32 | 34 | 5326520 |
| 1741368600 | 34.26 | -0.4 | -1.15 | 34.64 | 35.1 | 33.94 | 3608509 |
| 1741282200 | 34.66 | 0.68 | 2.00 | 34.3 | 35.58 | 33.18 | 8861940 |
| 1741195800 | 33.98 | 0.38 | 1.13 | 34 | 34.22 | 33.46 | 5634167 |
| 1741109400 | 33.6 | 0.3 | 0.90 | 32.9 | 34.08 | 32.7 | 3756013 |
| 1741023000 | 33.299999 | 0.08 | 0.24 | 32.979999 | 33.88 | 32.68 | 5593928 |
| 1740763800 | 33.22 | -1 | -2.92 | 33.299999 | 34.14 | 33.18 | 10248497 |
| 1740677400 | 34.22 | -0.92 | -2.62 | 35.02 | 35.14 | 33.76 | 4271135 |
| 1740591000 | 35.14 | -0.66 | -1.84 | 35.8 | 36.56 | 35.14 | 6953367 |
| 1740504600 | 35.8 | -0.12 | -0.33 | 35.5 | 36.64 | 35.2 | 3152282 |
| 1740418200 | 35.92 | -1.06 | -2.87 | 36.4 | 37.5 | 35.56 | 3969855 |
| 1740159000 | 36.98 | 0.56 | 1.54 | 36.3 | 37.38 | 36.22 | 2090560 |
| 1740072600 | 36.42 | -0.58 | -1.57 | 37.86 | 37.86 | 36.24 | 2852606 |
| 1739986200 | 37 | 0.04 | 0.11 | 36.7 | 37.26 | 36.04 | 3946109 |
| 1739899800 | 36.96 | -0.36 | -0.96 | 37.6 | 37.64 | 36.72 | 3945927 |
| 1739813400 | 37.32 | -3.02 | -7.49 | 40.4 | 40.4 | 37.32 | 6046845 |
| 1739554200 | 40.34 | -0.36 | -0.88 | 40.52 | 41.52 | 40.34 | 1977871 |
| 1739467800 | 40.7 | 0.58 | 1.45 | 40.68 | 40.9 | 39.54 | 3426439 |
| 1739381400 | 40.12 | 0.12 | 0.30 | 39.52 | 40.42 | 39.42 | 2375153 |
| 1739295000 | 40 | -0.68 | -1.67 | 40 | 41.52 | 39.88 | 4044477 |
| 1739208600 | 40.68 | 1.96 | 5.06 | 39.12 | 41.14 | 39.06 | 3799286 |
| 1738949400 | 38.72 | -0.66 | -1.68 | 39.26 | 39.44 | 38.34 | 2505883 |
| 1738863000 | 39.38 | -0.12 | -0.30 | 39 | 39.68 | 38.94 | 2071033 |
| 1738776600 | 39.5 | 1.4 | 3.67 | 37.98 | 39.6 | 37.4 | 5277518 |
| 1738690200 | 38.1 | -0.56 | -1.45 | 38.38 | 38.82 | 37.76 | 3713000 |
| 1738603800 | 38.66 | -2.26 | -5.52 | 39.78 | 39.78 | 37.84 | 8366239 |
| 1738344600 | 40.92 | 1.06 | 2.66 | 39.4 | 41.24 | 39.4 | 6006626 |
| 1738258200 | 39.86 | -0.24 | -0.60 | 40.3 | 40.64 | 39.74 | 2504854 |
| 1738171800 | 40.1 | -0.68 | -1.67 | 41.74 | 41.74 | 40 | 2721839 |
| 1738085400 | 40.78 | 0.78 | 1.95 | 41 | 42.38 | 40.48 | 4855483 |
| 1737999000 | 40 | 0.76 | 1.94 | 39.3 | 41.3 | 39.2 | 5659836 |
| 1737739800 | 39.24 | 2.48 | 6.75 | 36.7 | 39.28 | 36.7 | 8629107 |
| 1737653400 | 36.76 | -2.76 | -6.98 | 38.8 | 39.74 | 35.88 | 16382167 |
| 1737567000 | 39.52 | -1.64 | -3.98 | 40.58 | 42.2 | 39.18 | 5395858 |
| 1737480600 | 41.16 | 1.82 | 4.63 | 39.2 | 41.46 | 38.88 | 6705879 |
| 1737394200 | 39.34 | -0.36 | -0.91 | 39.46 | 39.94 | 39.3 | 3299946 |
| 1737135000 | 39.7 | -0.18 | -0.45 | 40.4 | 40.4 | 39.6 | 2906006 |
| 1737048600 | 39.88 | 0.08 | 0.20 | 39.7 | 40.66 | 39.5 | 6234781 |
| 1736962200 | 39.8 | 0 | 0.00 | 40.12 | 40.64 | 39.62 | 7568411 |
| 1736875800 | 39.8 | -1.54 | -3.73 | 41 | 41.7 | 39.8 | 3648816 |
| 1736789400 | 41.34 | -1.04 | -2.45 | 43.12 | 43.12 | 40.92 | 4398287 |
| 1736530200 | 42.38 | -1.94 | -4.38 | 44.28 | 44.28 | 42.38 | 3200845 |
| 1736443800 | 44.32 | 0.04 | 0.09 | 43.6 | 44.94 | 43.5 | 5053136 |
| 1736357400 | 44.28 | -1.08 | -2.38 | 45.5 | 46.2 | 43.78 | 3209685 |
| 1736271000 | 45.36 | -0.64 | -1.39 | 45.54 | 47.18 | 45 | 3254856 |
| 1736184600 | 46 | 4.48 | 10.79 | 42.5 | 47.16 | 41.78 | 7090880 |
| 1735925400 | 41.52 | -1.76 | -4.07 | 42.5 | 43.28 | 41.52 | 6198296 |
| 1735839000 | 43.28 | -1.7 | -3.78 | 44.38 | 44.94 | 42.46 | 6376131 |
| 1735666200 | 44.98 | 0.66 | 1.49 | 43.64 | 45.14 | 43.64 | 483280 |
| 1735579800 | 44.32 | -0.6 | -1.34 | 44.5 | 44.82 | 43.8 | 1029868 |
| 1735320600 | 44.92 | -0.4 | -0.88 | 46 | 46.58 | 44.5 | 1312489 |
| 1735061400 | 45.32 | 0.14 | 0.31 | 45.56 | 46.1 | 45.02 | 3775149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
