News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.54 | -3.66666666667 | 42 | 48 | 40 | 7897540 | 40.71016904 | DE |
| 4 | -2.24 | -5.24590163934 | 42.7 | 48 | 40 | 6405969 | 42.11142968 | DE |
| 12 | -0.37 | -0.906196424198 | 40.83 | 58.01 | 0.11 | 8255965 | 41.96720269 | DE |
| 26 | -5.55 | -12.062595088 | 46.01 | 58.01 | 0.11 | 7994313 | 42.34088119 | DE |
| 52 | -6.14 | -13.1759656652 | 46.6 | 58.01 | 0.1 | 7685600 | 43.82862643 | DE |
| 156 | 4.31 | 11.9225449516 | 36.15 | 65 | 0.1 | 9184658 | 44.20187297 | DE |
| 260 | 3.07 | 8.21075153784 | 37.39 | 65 | 0.1 | 8218467 | 42.55907265 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731906900 | 40.5 | 0.41 | 1.02 | 40.02 | 42.5 | 39.93 | 5291487 |
| 1731647700 | 40.09 | 0 | 0.00 | 40.05 | 45.01 | 40 | 7104157 |
| 1731561300 | 40.09 | -0.34 | -0.84 | 40.52 | 48 | 40.03 | 6492522 |
| 1731474900 | 40.43 | -0.46 | -1.12 | 40.15 | 44 | 40.03 | 6988271 |
| 1731388500 | 40.89 | -0.77 | -1.85 | 40.75 | 45 | 40.66 | 9823740 |
| 1731302100 | 41.66 | -1.88 | -4.32 | 42 | 42.2 | 41.58 | 9079009 |
| 1731042900 | 43.54 | 0.62 | 1.44 | 43.52 | 48 | 41 | 8237415 |
| 1730956500 | 42.92 | 0.5 | 1.18 | 42.69 | 47.5 | 42.51 | 5456972 |
| 1730870100 | 42.42 | -0.18 | -0.42 | 42.95 | 43.2 | 42.17 | 5191917 |
| 1730783700 | 42.6 | 0.07 | 0.16 | 42.79 | 42.94 | 42.39 | 4225781 |
| 1730697300 | 42.53 | -0.29 | -0.68 | 42.77 | 42.91 | 42.515 | 3647435 |
| 1730438100 | 42.82 | 0.19 | 0.45 | 42.25 | 47 | 41 | 5168005 |
| 1730351700 | 42.63 | -0.49 | -1.14 | 43.18 | 43.32 | 42.46 | 9008772 |
| 1730265300 | 43.12 | -0.1 | -0.23 | 43.4 | 43.85 | 43.01 | 6053367 |
| 1730178900 | 43.22 | 0.15 | 0.35 | 43.26 | 43.39 | 43.05 | 7583203 |
| 1730092500 | 43.07 | 0.85 | 2.01 | 42.74 | 43.16 | 42.65 | 4748990 |
| 1729833300 | 42.22 | 0.06 | 0.14 | 42.25 | 46.5 | 41.01 | 5505292 |
| 1729746900 | 42.16 | -0.19 | -0.45 | 42.21 | 47.5 | 42 | 4750892 |
| 1729660500 | 42.35 | 0.16 | 0.38 | 42.31 | 42.75 | 42.22 | 5384897 |
| 1729574100 | 42.19 | -0.48 | -1.12 | 42.31 | 42.45 | 42.06 | 6638669 |
| 1729487700 | 42.67 | 0.54 | 1.28 | 42.7 | 42.875 | 42.43 | 7030083 |
| 1729228500 | 42.13 | -0.73 | -1.70 | 42.33 | 52.01 | 0.11 | 14542812 |
| 1729142100 | 42.86 | -0.59 | -1.36 | 43.55 | 45 | 42.8 | 11161569 |
| 1729055700 | 43.45 | -0.61 | -1.38 | 43.4 | 43.63 | 43.29 | 6765981 |
| 1728969300 | 44.06 | 0.3 | 0.69 | 44.37 | 44.39 | 44.03 | 4842649 |
| 1728882900 | 43.76 | 0.28 | 0.64 | 43.46 | 44.42 | 43.33 | 6005823 |
| 1728623700 | 43.48 | -0.53 | -1.20 | 43.75 | 45.01 | 39 | 5905009 |
| 1728537300 | 44.01 | 0.84 | 1.93 | 43.28 | 52 | 43.25 | 7787835 |
| 1728450900 | 43.175 | -0.78 | -1.76 | 43.31 | 43.59 | 42.8 | 8579904 |
| 1728364500 | 43.95 | -0.88 | -1.96 | 44.9 | 45.605 | 43.34 | 11367072 |
| 1728278100 | 44.83 | 0.28 | 0.63 | 44.84 | 44.97 | 44.64 | 6022460 |
| 1728022500 | 44.55 | -0.81 | -1.79 | 44.51 | 46 | 34 | 9353340 |
| 1727936100 | 45.36 | 0.23 | 0.51 | 45.45 | 45.74 | 45.14 | 7389168 |
| 1727849700 | 45.13 | 0.57 | 1.28 | 45.05 | 45.47 | 44.78 | 7781903 |
| 1727763300 | 44.56 | -1.32 | -2.88 | 45.2 | 45.96 | 44.55 | 11765854 |
| 1727676900 | 45.88 | 1.18 | 2.64 | 45.5 | 46.23 | 45.32 | 16710510 |
| 1727417700 | 44.7 | 1.31 | 3.02 | 44.35 | 44.86 | 37.01 | 15160689 |
| 1727331300 | 43.39 | 0.82 | 1.93 | 42.59 | 43.56 | 42.165 | 13705002 |
| 1727244900 | 42.57 | 1.28 | 3.10 | 41.88 | 42.66 | 41.84 | 14577689 |
| 1727158500 | 41.29 | 1.55 | 3.89 | 39.99 | 41.43 | 39.9 | 11431540 |
| 1727072100 | 39.745 | -0.55 | -1.36 | 39.5 | 39.9 | 39.41 | 5028775 |
| 1726812900 | 40.295 | 0.05 | 0.14 | 40.67 | 58.01 | 31.01 | 15391197 |
| 1726726500 | 40.24 | 1.11 | 2.84 | 40 | 49.94 | 39.2 | 12787298 |
| 1726640100 | 39.13 | -0.47 | -1.19 | 39.55 | 57 | 39.02 | 5265271 |
| 1726553700 | 39.6 | 0.03 | 0.08 | 39.64 | 57 | 39.5 | 6834242 |
| 1726467300 | 39.57 | -0.06 | -0.15 | 39.75 | 39.8 | 39.52 | 6593222 |
| 1726208100 | 39.63 | 0.79 | 2.03 | 39.19 | 49.94 | 37.51 | 9393790 |
| 1726121700 | 38.84 | 0.09 | 0.23 | 38.65 | 39 | 23 | 10485994 |
| 1726035300 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 0 |
| 1725948900 | 38.75 | 0.02 | 0.05 | 38.99 | 39.12 | 38.72 | 6949176 |
| 1725862500 | 38.73 | 0.27 | 0.72 | 38.59 | 38.83 | 38.33 | 7627507 |
| 1725603300 | 38.455 | -0.53 | -1.35 | 39 | 43.01 | 38.28 | 8332616 |
| 1725516900 | 38.98 | 0.35 | 0.91 | 39.01 | 41 | 38.8 | 8452372 |
| 1725430500 | 38.63 | -1.15 | -2.89 | 38.88 | 39.09 | 38.63 | 9690495 |
| 1725344100 | 39.78 | -0.5 | -1.24 | 40.2 | 40.35 | 39.73 | 8507301 |
| 1725257700 | 40.28 | -0.44 | -1.08 | 40.72 | 40.76 | 40.25 | 4474570 |
| 1724998500 | 40.72 | 0.2 | 0.49 | 40.7 | 43.01 | 37 | 12026917 |
| 1724912100 | 40.52 | -0.25 | -0.61 | 40.18 | 43 | 40.12 | 8354579 |
| 1724825700 | 40.77 | -0.69 | -1.66 | 40.87 | 41.35 | 40.5 | 8329775 |
| 1724739300 | 41.46 | 0.63 | 1.54 | 41.91 | 41.93 | 40.834 | 7648705 |
| 1724652900 | 40.83 | 0.22 | 0.54 | 40.83 | 41.03 | 40.7 | 5951917 |
| 1724393700 | 40.61 | -0.37 | -0.90 | 40.68 | 44.51 | 38.51 | 5786729 |
| 1724307300 | 40.98 | 0.21 | 0.52 | 41.13 | 41.24 | 40.86 | 6390982 |
| 1724220900 | 40.77 | 0.59 | 1.47 | 39.9 | 40.9 | 39.83 | 9351773 |
| 1724134500 | 40.18 | 0.45 | 1.13 | 40.21 | 40.33 | 39.94 | 5604419 |
| 1724048100 | 39.73 | -0.18 | -0.45 | 39.9 | 40.05 | 39.61 | 6135480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
