News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.76 | -4.61942257218 | 38.1 | 38.46 | 35.5 | 419726 | 37.10258885 | DE |
| 4 | -5.64 | -13.4349690329 | 41.98 | 42.28 | 35.5 | 361664 | 38.94550758 | DE |
| 12 | 0.08 | 0.220628792057 | 36.26 | 42.44 | 34.54 | 292143 | 38.50808444 | DE |
| 26 | -2.44 | -6.29190304281 | 38.78 | 42.44 | 31.6 | 274880 | 37.09476784 | DE |
| 52 | 8.74 | 31.6666666667 | 27.6 | 42.44 | 27.02 | 279818 | 35.68260665 | DE |
| 156 | 17.94 | 97.5 | 18.4 | 42.44 | 14.08 | 372860 | 23.53829647 | DE |
| 260 | 14.06 | 63.1059245961 | 22.28 | 42.44 | 12.945 | 489926 | 21.70600282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 36.08 | -0.4 | -1.10 | 36.06 | 36.08 | 35.5 | 2949505 |
| 1734627300 | 36.48 | -0.66 | -1.78 | 36.46 | 36.82 | 36.24 | 322630 |
| 1734540900 | 37.14 | 0.16 | 0.43 | 36.8 | 37.28 | 36.76 | 348941 |
| 1734454500 | 36.98 | -0.16 | -0.43 | 37 | 37.18 | 36.56 | 608316 |
| 1734368100 | 37.14 | -0.52 | -1.38 | 37.44 | 37.6 | 36.56 | 373064 |
| 1734108900 | 37.66 | -0.66 | -1.72 | 38.1 | 38.46 | 37.46 | 445681 |
| 1734022500 | 38.32 | -0.52 | -1.34 | 38.98 | 39 | 38.28 | 433331 |
| 1733936100 | 38.84 | 0.66 | 1.73 | 38.16 | 38.84 | 37.78 | 314175 |
| 1733849700 | 38.18 | -0.28 | -0.73 | 38.26 | 38.54 | 38.16 | 363598 |
| 1733763300 | 38.46 | -0.92 | -2.34 | 39.24 | 39.36 | 38.32 | 358259 |
| 1733504100 | 39.38 | -0.22 | -0.56 | 39.64 | 39.64 | 39.08 | 283695 |
| 1733417700 | 39.6 | 0.6 | 1.54 | 38.86 | 39.82 | 38.7 | 306967 |
| 1733331300 | 39 | -1.84 | -4.51 | 40.64 | 40.96 | 38.7 | 628493 |
| 1733244900 | 40.84 | 0.92 | 2.30 | 39.76 | 40.9 | 39.76 | 248392 |
| 1733158500 | 39.92 | -0.04 | -0.10 | 40.5 | 40.6 | 39.8 | 247027 |
| 1732899300 | 39.96 | -0.28 | -0.70 | 40.2 | 40.44 | 39.62 | 233396 |
| 1732812900 | 40.24 | 0.72 | 1.82 | 39.92 | 40.34 | 39.6 | 166099 |
| 1732726500 | 39.52 | -1.4 | -3.42 | 40.74 | 40.78 | 39.52 | 392837 |
| 1732640100 | 40.92 | -0.78 | -1.87 | 41.54 | 41.64 | 40.68 | 300545 |
| 1732553700 | 41.7 | 0.24 | 0.58 | 42.1 | 42.1 | 41.22 | 526762 |
| 1732294500 | 41.46 | 0.04 | 0.10 | 41.98 | 42.28 | 41.12 | 331081 |
| 1732208100 | 41.42 | -0.02 | -0.05 | 41.66 | 41.68 | 41.02 | 431742 |
| 1732121700 | 41.44 | 0.6 | 1.47 | 41.78 | 42.12 | 41.42 | 429698 |
| 1732035300 | 40.84 | -0.8 | -1.92 | 41.76 | 41.76 | 40.56 | 454001 |
| 1731948900 | 41.64 | -0.08 | -0.19 | 41.38 | 41.78 | 40.92 | 355735 |
| 1731689700 | 41.72 | -0.3 | -0.71 | 41.54 | 41.96 | 41.1 | 325546 |
| 1731603300 | 42.02 | 0.62 | 1.50 | 41.52 | 42.44 | 41.4 | 352891 |
| 1731516900 | 41.4 | 0.42 | 1.02 | 41 | 41.6 | 40.98 | 339321 |
| 1731430500 | 40.98 | -0.7 | -1.68 | 41.44 | 41.86 | 40.84 | 473422 |
| 1731344100 | 41.68 | 1.68 | 4.20 | 40.68 | 41.9 | 40.66 | 499283 |
| 1731084900 | 40 | -0.04 | -0.10 | 40 | 40.2 | 39.58 | 233504 |
| 1730998500 | 40.04 | 0.94 | 2.40 | 39.6 | 40.6 | 39.2 | 422805 |
| 1730912100 | 39.1 | 1.9 | 5.11 | 39.2 | 40.36 | 38.68 | 620039 |
| 1730825700 | 37.2 | 1.72 | 4.85 | 35.16 | 37.2 | 34.88 | 328846 |
| 1730739300 | 35.48 | -0.7 | -1.93 | 35.82 | 36.18 | 35.4 | 238182 |
| 1730480100 | 36.18 | 0.18 | 0.50 | 36.06 | 36.2 | 35.88 | 89655 |
| 1730393700 | 36 | -0.38 | -1.04 | 36.44 | 36.58 | 35.86 | 184574 |
| 1730307300 | 36.38 | 0.06 | 0.17 | 36.34 | 36.68 | 35.72 | 162840 |
| 1730220900 | 36.32 | 0.12 | 0.33 | 36.42 | 36.56 | 36.02 | 208578 |
| 1730134500 | 36.2 | 0.74 | 2.09 | 35.5 | 36.34 | 35.5 | 303628 |
| 1729871700 | 35.46 | 0.44 | 1.26 | 34.62 | 36.18 | 34.62 | 310922 |
| 1729785300 | 35.02 | 0.28 | 0.81 | 34.9 | 35.2 | 34.86 | 184151 |
| 1729698900 | 34.74 | -0.32 | -0.91 | 34.82 | 35.12 | 34.72 | 161313 |
| 1729612500 | 35.06 | 0.32 | 0.92 | 34.54 | 35.18 | 34.54 | 222816 |
| 1729526100 | 34.74 | -0.36 | -1.03 | 35 | 35.12 | 34.58 | 181157 |
| 1729266900 | 35.1 | -0.36 | -1.02 | 35.3 | 35.6 | 35.02 | 238645 |
| 1729180500 | 35.46 | 0.38 | 1.08 | 34.88 | 35.64 | 34.88 | 158691 |
| 1729094100 | 35.08 | -0.2 | -0.57 | 35.1 | 35.28 | 34.76 | 206149 |
| 1729007700 | 35.28 | -0.4 | -1.12 | 35.9 | 35.9 | 35.14 | 174509 |
| 1728921300 | 35.68 | -0.08 | -0.22 | 35.6 | 35.72 | 35.48 | 116446 |
| 1728662100 | 35.76 | 0.16 | 0.45 | 35.52 | 35.8 | 35.46 | 140528 |
| 1728575700 | 35.6 | -0.02 | -0.06 | 35.64 | 35.82 | 35.36 | 108401 |
| 1728489300 | 35.62 | 0.26 | 0.74 | 35.46 | 35.62 | 35.14 | 80820 |
| 1728402900 | 35.36 | -0.2 | -0.56 | 35.66 | 35.66 | 34.94 | 114050 |
| 1728316500 | 35.56 | -0.38 | -1.06 | 35.84 | 35.84 | 34.78 | 174755 |
| 1728057300 | 35.94 | 1.02 | 2.92 | 34.64 | 35.96 | 34.62 | 233376 |
| 1727970900 | 34.92 | -0.42 | -1.19 | 35.2 | 35.28 | 34.66 | 256692 |
| 1727884500 | 35.34 | -0.02 | -0.06 | 36.12 | 36.16 | 35.22 | 185679 |
| 1727798100 | 35.36 | -0.66 | -1.83 | 35.8 | 36.06 | 35.28 | 137909 |
| 1727711700 | 36.02 | -0.44 | -1.21 | 36.16 | 36.3 | 35.82 | 189814 |
| 1727452500 | 36.46 | -0.22 | -0.60 | 36.26 | 36.94 | 36.04 | 264195 |
| 1727366100 | 36.68 | 0.52 | 1.44 | 36.68 | 37.14 | 36.54 | 203059 |
| 1727279700 | 36.16 | 0.12 | 0.33 | 36 | 36.22 | 35.6 | 115949 |
| 1727193300 | 36.04 | -0.38 | -1.04 | 36.36 | 36.82 | 36 | 136480 |
| 1727106900 | 36.42 | 0.56 | 1.56 | 35.74 | 36.64 | 35.56 | 198679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
