News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.6077170418 | 31.1 | 33.25 | 30.45 | 13012 | 32.24807864 | DE |
| 4 | -4.15 | -11.9424460432 | 34.75 | 39.35 | 30.1 | 14413 | 34.29558873 | DE |
| 12 | -3.6 | -10.5263157895 | 34.2 | 39.35 | 30.1 | 10045 | 34.92912255 | DE |
| 26 | -7.55 | -19.7903014417 | 38.15 | 40.25 | 30.1 | 9661 | 35.77680727 | DE |
| 52 | 12.64 | 70.3786191537 | 17.96 | 40.25 | 16.64 | 14227 | 30.18810334 | DE |
| 156 | -8.3 | -21.3367609254 | 38.9 | 40.25 | 15.28 | 13810 | 24.32859285 | DE |
| 260 | -20.3 | -39.8821218075 | 50.9 | 54 | 15.28 | 11197 | 26.73281312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 31 | -1.05 | -3.28 | 31.75 | 32.1 | 31 | 9345 |
| 1730482200 | 32.049999 | 0.3 | 0.94 | 31.6 | 32.25 | 30.95 | 8190 |
| 1730395800 | 31.75 | -0.95 | -2.91 | 32.5 | 32.5 | 31.45 | 18759 |
| 1730309400 | 32.7 | -0.55 | -1.65 | 33.25 | 33.25 | 32.5 | 11255 |
| 1730223000 | 33.25 | 2.15 | 6.91 | 31.1 | 33.25 | 31.1 | 17509 |
| 1730136600 | 31.1 | -1.9 | -5.76 | 32.85 | 32.95 | 30.1 | 27760 |
| 1729873800 | 33 | -3.6 | -9.84 | 36.35 | 36.4 | 32.75 | 80196 |
| 1729787400 | 36.6 | 0.2 | 0.55 | 36.45 | 37.25 | 36.45 | 8803 |
| 1729701000 | 36.4 | -1.1 | -2.93 | 37.5 | 37.5 | 36.4 | 4842 |
| 1729614600 | 37.5 | -1.25 | -3.23 | 39.15 | 39.15 | 37.5 | 25947 |
| 1729528200 | 38.75 | 0.45 | 1.17 | 38.2 | 39.35 | 38.2 | 8757 |
| 1729269000 | 38.3 | 0.35 | 0.92 | 37.95 | 38.7 | 37.95 | 7061 |
| 1729182600 | 37.95 | 0.05 | 0.13 | 37.9 | 38.3 | 37.35 | 7374 |
| 1729096200 | 37.9 | 0.2 | 0.53 | 37.7 | 38.15 | 37.5 | 7099 |
| 1729009800 | 37.7 | 0 | 0.00 | 37.75 | 38 | 37.35 | 7005 |
| 1728923400 | 37.7 | 1.5 | 4.14 | 36.1 | 37.75 | 36.1 | 9611 |
| 1728664200 | 36.2 | 0.85 | 2.40 | 35.35 | 36.25 | 35.35 | 6719 |
| 1728577800 | 35.35 | -0.4 | -1.12 | 35.65 | 35.95 | 35.15 | 7829 |
| 1728491400 | 35.75 | 0.75 | 2.14 | 35 | 35.75 | 34.75 | 6355 |
| 1728405000 | 35 | 0 | 0.00 | 34.75 | 35.4 | 34.75 | 7834 |
| 1728318600 | 35 | -0.15 | -0.43 | 35.05 | 35.25 | 34.55 | 7725 |
| 1728059400 | 35.15 | 0.25 | 0.72 | 34.75 | 35.7 | 34.75 | 6601 |
| 1727973000 | 34.9 | -1.35 | -3.72 | 36.25 | 36.3 | 34.9 | 8454 |
| 1727886600 | 36.25 | -0.35 | -0.96 | 36.55 | 36.75 | 36 | 13694 |
| 1727800200 | 36.6 | -0.4 | -1.08 | 37 | 37.3 | 36.6 | 37506 |
| 1727713800 | 37 | -0.2 | -0.54 | 37 | 37.2 | 36.8 | 6893 |
| 1727454600 | 37.2 | -0.4 | -1.06 | 37.5 | 37.8 | 36.95 | 18172 |
| 1727368200 | 37.6 | 1.6 | 4.44 | 36.8 | 38.9 | 35.4 | 24437 |
| 1727281800 | 36 | -0.05 | -0.14 | 36.05 | 36.25 | 36 | 6219 |
| 1727195400 | 36.05 | 0.65 | 1.84 | 35.4 | 37.2 | 35.4 | 9028 |
| 1727109000 | 35.4 | -0.2 | -0.56 | 35.5 | 35.75 | 35 | 5366 |
| 1726849800 | 35.6 | -0.75 | -2.06 | 36.5 | 36.5 | 35.6 | 30683 |
| 1726763400 | 36.35 | 0.35 | 0.97 | 36.3 | 36.7 | 36.15 | 9252 |
| 1726677000 | 36 | 0.5 | 1.41 | 35.5 | 36.15 | 35.5 | 8244 |
| 1726590600 | 35.5 | 0.15 | 0.42 | 35.75 | 35.85 | 35.35 | 3998 |
| 1726504200 | 35.35 | 0.5 | 1.43 | 35 | 35.8 | 34.85 | 6651 |
| 1726245000 | 34.85 | 1 | 2.95 | 33.9 | 35.05 | 33.9 | 6844 |
| 1726158600 | 33.85 | 0.55 | 1.65 | 33.35 | 33.9 | 33.1 | 6214 |
| 1726072200 | 33.299999 | -0.15 | -0.45 | 33.4 | 33.6 | 33.1 | 4137 |
| 1725985800 | 33.45 | 0.15 | 0.45 | 33.15 | 33.45 | 33.049999 | 4717 |
| 1725899400 | 33.299999 | 0.45 | 1.37 | 32.799999 | 33.299999 | 32.799999 | 3009 |
| 1725640200 | 32.85 | -0.8 | -2.38 | 33.6 | 33.7 | 32.85 | 4210 |
| 1725553800 | 33.65 | -0.1 | -0.30 | 33.7 | 33.85 | 33.45 | 2194 |
| 1725467400 | 33.75 | 0.2 | 0.60 | 33.25 | 33.85 | 32.95 | 3744 |
| 1725381000 | 33.549999 | -0.45 | -1.32 | 33.95 | 34.05 | 33.4 | 4054 |
| 1725294600 | 34 | -0.8 | -2.30 | 34.85 | 34.85 | 34 | 5191 |
| 1725035400 | 34.8 | 0.55 | 1.61 | 34.2 | 35.1 | 34.2 | 4213 |
| 1724949000 | 34.25 | -0.35 | -1.01 | 34.5 | 34.65 | 34.1 | 3476 |
| 1724862600 | 34.6 | 0.55 | 1.62 | 34.1 | 35.05 | 34.1 | 3766 |
| 1724776200 | 34.05 | 0.55 | 1.64 | 33.4 | 34.05 | 33.2 | 5076 |
| 1724689800 | 33.5 | -0.1 | -0.30 | 33.6 | 33.65 | 33.299999 | 1827 |
| 1724430600 | 33.6 | -0.9 | -2.61 | 34.4 | 34.4 | 33.25 | 7389 |
| 1724344200 | 34.5 | 0.3 | 0.88 | 34.05 | 34.95 | 34.05 | 6633 |
| 1724257800 | 34.2 | -0.45 | -1.30 | 34.8 | 34.8 | 33.9 | 6001 |
| 1724171400 | 34.65 | 0 | 0.00 | 34.7 | 34.95 | 34.45 | 4419 |
| 1724085000 | 34.65 | -0.75 | -2.12 | 35.35 | 35.4 | 34.6 | 5894 |
| 1723825800 | 35.4 | 0.3 | 0.85 | 35.35 | 35.45 | 34.7 | 4378 |
| 1723739400 | 35.1 | 0.65 | 1.89 | 34.35 | 35.25 | 34.2 | 4204 |
| 1723653000 | 34.45 | 0.4 | 1.17 | 34.3 | 34.7 | 34 | 4295 |
| 1723566600 | 34.05 | -0.15 | -0.44 | 34.2 | 34.2 | 33.7 | 5669 |
| 1723480200 | 34.2 | 0.55 | 1.63 | 33.7 | 34.65 | 33.7 | 8162 |
| 1723221000 | 33.65 | 0.05 | 0.15 | 33.549999 | 34.4 | 33.45 | 7278 |
| 1723134600 | 33.6 | -0.3 | -0.88 | 33.9 | 33.9 | 32.7 | 12059 |
| 1723048200 | 33.9 | 0.5 | 1.50 | 34 | 34.2 | 33.6 | 7157 |
| 1722961800 | 33.4 | 0.2 | 0.60 | 33.2 | 34 | 32.7 | 10815 |
| 1722875400 | 33.2 | -1.25 | -3.63 | 33.85 | 33.85 | 32.35 | 12954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
