News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 3.08823529412 | 34 | 35.65 | 32.95 | 15381 | 33.74056616 | DE |
| 4 | 0.75 | 2.18658892128 | 34.3 | 36.75 | 32.95 | 9625 | 34.61266138 | DE |
| 12 | -0.6 | -1.68302945302 | 35.65 | 37 | 32.95 | 7828 | 35.0926325 | DE |
| 26 | 1.3 | 3.85185185185 | 33.75 | 39.15 | 29.85 | 7374 | 35.03912296 | DE |
| 52 | -2.95 | -7.76315789474 | 38 | 39.15 | 29.85 | 6428 | 35.45792186 | DE |
| 156 | -4.95 | -12.375 | 40 | 53.8 | 29.6 | 6671 | 39.29934744 | DE |
| 260 | -0.5 | -1.4064697609 | 35.55 | 53.8 | 20.45 | 8153 | 36.96780723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 35.05 | 1.05 | 3.09 | 35.4 | 35.65 | 34.5 | 27612 |
| 1737653400 | 34 | 0.5 | 1.49 | 33.5 | 34 | 32.95 | 24246 |
| 1737567000 | 33.5 | 0.1 | 0.30 | 33.4 | 33.95 | 33.1 | 23423 |
| 1737480600 | 33.4 | -0.6 | -1.76 | 33.9 | 33.95 | 33.4 | 8642 |
| 1737394200 | 34 | 0.4 | 1.19 | 33.8 | 34.1 | 33.75 | 12956 |
| 1737135000 | 33.6 | -0.4 | -1.18 | 34 | 34 | 33.549999 | 7637 |
| 1737048600 | 34 | -1 | -2.86 | 34.95 | 35 | 33.75 | 21910 |
| 1736962200 | 35 | 0.15 | 0.43 | 34.8 | 35.25 | 34.8 | 14142 |
| 1736875800 | 34.85 | -0.45 | -1.27 | 35.3 | 35.55 | 34.8 | 8353 |
| 1736789400 | 35.3 | -0.45 | -1.26 | 35.5 | 35.5 | 34.95 | 5371 |
| 1736530200 | 35.75 | -0.1 | -0.28 | 35.9 | 36.25 | 35.4 | 4528 |
| 1736443800 | 35.85 | 0.2 | 0.56 | 35.95 | 36.2 | 35.8 | 5676 |
| 1736357400 | 35.65 | -0.25 | -0.70 | 35.7 | 35.7 | 35.15 | 3955 |
| 1736271000 | 35.9 | -0.5 | -1.37 | 36.4 | 36.65 | 35.9 | 2668 |
| 1736184600 | 36.4 | 0.65 | 1.82 | 35.8 | 36.75 | 35.8 | 6260 |
| 1735925400 | 35.75 | -0.65 | -1.79 | 36.5 | 36.65 | 35.55 | 8856 |
| 1735839000 | 36.4 | 0.7 | 1.96 | 35.85 | 36.75 | 35.85 | 6534 |
| 1735666200 | 35.7 | -0.05 | -0.14 | 35.7 | 35.8 | 35.5 | 972 |
| 1735579800 | 35.75 | 0.4 | 1.13 | 35.3 | 36.05 | 35.1 | 8205 |
| 1735320600 | 35.35 | 0.85 | 2.46 | 34.3 | 35.7 | 34.3 | 8545 |
| 1735061400 | 34.5 | -0.3 | -0.86 | 34.75 | 34.8 | 34.5 | 2530 |
| 1734975000 | 34.8 | 0.3 | 0.87 | 34.6 | 35.3 | 34.6 | 11089 |
| 1734715800 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 33.549999 | 10564 |
| 1734629400 | 35.5 | -0.1 | -0.28 | 35 | 35.65 | 35 | 39533 |
| 1734543000 | 35.6 | 0.3 | 0.85 | 35.3 | 36.1 | 35.2 | 10590 |
| 1734456600 | 35.3 | -0.45 | -1.26 | 35.65 | 35.7 | 35.05 | 48122 |
| 1734370200 | 35.75 | -0.15 | -0.42 | 35.8 | 35.85 | 35.25 | 3011 |
| 1734111000 | 35.9 | 0.7 | 1.99 | 35.1 | 36.2 | 35.1 | 2948 |
| 1734024600 | 35.2 | 0.1 | 0.28 | 35 | 35.2 | 34.7 | 4239 |
| 1733938200 | 35.1 | -0.85 | -2.36 | 36.05 | 36.05 | 35 | 7906 |
| 1733851800 | 35.95 | -0.3 | -0.83 | 36.15 | 36.25 | 35.75 | 2659 |
| 1733765400 | 36.25 | 0.2 | 0.55 | 36.35 | 36.35 | 35.85 | 1499 |
| 1733506200 | 36.05 | 0.7 | 1.98 | 35.25 | 36.15 | 35.25 | 2889 |
| 1733419800 | 35.35 | -0.2 | -0.56 | 35.35 | 35.75 | 35.35 | 15920 |
| 1733333400 | 35.55 | 0.4 | 1.14 | 35.25 | 36.55 | 35.25 | 6538 |
| 1733247000 | 35.15 | 0.15 | 0.43 | 35 | 35.45 | 35 | 5133 |
| 1733160600 | 35 | -0.95 | -2.64 | 35.65 | 35.85 | 35 | 4764 |
| 1732901400 | 35.95 | 0.55 | 1.55 | 35.3 | 36 | 35.15 | 2586 |
| 1732815000 | 35.4 | 0.7 | 2.02 | 34.6 | 35.45 | 34.6 | 3139 |
| 1732728600 | 34.7 | -0.8 | -2.25 | 35.5 | 35.7 | 34.7 | 4230 |
| 1732642200 | 35.5 | -0.3 | -0.84 | 35.7 | 35.7 | 35 | 6668 |
| 1732555800 | 35.8 | 0.15 | 0.42 | 35.6 | 36.05 | 35.6 | 4667 |
| 1732296600 | 35.65 | 0 | 0.00 | 35.7 | 35.95 | 35.4 | 2064 |
| 1732210200 | 35.65 | 0.05 | 0.14 | 35.65 | 35.85 | 35.3 | 2060 |
| 1732123800 | 35.6 | -0.5 | -1.39 | 36.1 | 36.5 | 35.6 | 1779 |
| 1732037400 | 36.1 | -0.6 | -1.63 | 36.75 | 36.85 | 35.8 | 7340 |
| 1731951000 | 36.7 | 0.2 | 0.55 | 36.4 | 36.85 | 36.4 | 3965 |
| 1731691800 | 36.5 | -0.3 | -0.82 | 36.6 | 36.8 | 35.8 | 5637 |
| 1731605400 | 36.8 | 0.8 | 2.22 | 36 | 37 | 36 | 6240 |
| 1731519000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1731432600 | 36 | 0.35 | 0.98 | 35.7 | 36 | 35.4 | 5799 |
| 1731346200 | 35.65 | 0.25 | 0.71 | 35.5 | 35.85 | 35.45 | 1917 |
| 1731087000 | 35.4 | -0.15 | -0.42 | 35.55 | 36.1 | 35.4 | 2946 |
| 1731000600 | 35.55 | 0.25 | 0.71 | 35.4 | 35.7 | 35.25 | 1443 |
| 1730914200 | 35.3 | 0.3 | 0.86 | 34.9 | 36 | 34.9 | 3911 |
| 1730827800 | 35 | 0.05 | 0.14 | 34.95 | 35.25 | 34.85 | 1116 |
| 1730741400 | 34.95 | 0.35 | 1.01 | 34.6 | 35.3 | 34.6 | 2875 |
| 1730482200 | 34.6 | -1.1 | -3.08 | 35.65 | 35.8 | 34.5 | 5190 |
| 1730395800 | 35.7 | 0 | 0.00 | 35.6 | 36 | 35.6 | 4407 |
| 1730309400 | 35.7 | -0.3 | -0.83 | 36 | 36 | 35.6 | 6552 |
| 1730223000 | 36 | -0.2 | -0.55 | 36.1 | 36.35 | 35.9 | 4738 |
| 1730136600 | 36.2 | -0.5 | -1.36 | 36.9 | 37.15 | 35.9 | 3586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
