News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2 | 10.2189781022 | 41.1 | 47.55 | 40.7 | 9754 | 44.42684165 | DE |
| 4 | 8.5 | 23.097826087 | 36.8 | 47.55 | 36.4 | 12598 | 40.5006607 | DE |
| 12 | -3.9 | -7.92682926829 | 49.2 | 49.85 | 34.25 | 22677 | 38.46334008 | DE |
| 26 | -10.2 | -18.3783783784 | 55.5 | 58.2 | 34.25 | 17031 | 42.79290898 | DE |
| 52 | -6.3 | -12.2093023256 | 51.6 | 61.2 | 34.25 | 14394 | 47.44947761 | DE |
| 156 | 7.3 | 19.2105263158 | 38 | 61.2 | 31.8 | 7843 | 45.07478842 | DE |
| 260 | 12.7 | 38.9570552147 | 32.6 | 61.2 | 16.58 | 6746 | 39.55675408 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 45.3 | 0.1 | 0.22 | 44.85 | 45.6 | 43.9 | 12760 |
| 1735839000 | 45.2 | -2.35 | -4.94 | 46.35 | 46.95 | 44.4 | 10944 |
| 1735666200 | 47.55 | 5.15 | 12.15 | 42.5 | 47.55 | 42.5 | 9990 |
| 1735579800 | 42.4 | 0.3 | 0.71 | 42 | 42.5 | 41.25 | 8025 |
| 1735320600 | 42.1 | 1.3 | 3.19 | 41.1 | 42.1 | 40.7 | 10055 |
| 1735061400 | 40.8 | 1.3 | 3.29 | 40.9 | 42.05 | 40.8 | 7274 |
| 1734975000 | 39.5 | -0.85 | -2.11 | 40.05 | 40.4 | 39.2 | 25094 |
| 1734715800 | 40.35 | -0.5 | -1.22 | 41.2 | 41.2 | 40.05 | 9724 |
| 1734629400 | 40.85 | -0.2 | -0.49 | 40.6 | 41.2 | 40 | 9831 |
| 1734543000 | 41.05 | 1.95 | 4.99 | 39.05 | 41.35 | 39.05 | 15140 |
| 1734456600 | 39.1 | -0.6 | -1.51 | 39.5 | 39.6 | 38.75 | 10432 |
| 1734370200 | 39.7 | -1.35 | -3.29 | 41 | 41 | 38.7 | 16187 |
| 1734111000 | 41.05 | 1.6 | 4.06 | 39.8 | 42.7 | 39.8 | 20779 |
| 1734024600 | 39.45 | 0.15 | 0.38 | 39.25 | 39.75 | 38.8 | 11937 |
| 1733938200 | 39.3 | 1.25 | 3.29 | 38.1 | 39.3 | 38.1 | 12741 |
| 1733851800 | 38.05 | -0.25 | -0.65 | 38.3 | 38.3 | 37.5 | 8391 |
| 1733765400 | 38.3 | 1.2 | 3.23 | 37.35 | 38.85 | 36.9 | 14970 |
| 1733506200 | 37.1 | 0.4 | 1.09 | 36.8 | 37.5 | 36.4 | 12652 |
| 1733419800 | 36.7 | 1.2 | 3.38 | 35.5 | 36.7 | 35.35 | 10221 |
| 1733333400 | 35.5 | 0.2 | 0.57 | 35.9 | 36.95 | 35.5 | 14626 |
| 1733247000 | 35.3 | -0.55 | -1.53 | 35.4 | 35.6 | 34.55 | 13565 |
| 1733160600 | 35.85 | -2.15 | -5.66 | 37.5 | 37.5 | 35.5 | 70313 |
| 1732901400 | 38 | 0.5 | 1.33 | 37.5 | 38.15 | 37.5 | 21279 |
| 1732815000 | 37.5 | 0.7 | 1.90 | 37 | 38 | 37 | 22213 |
| 1732728600 | 36.8 | 0.2 | 0.55 | 36.6 | 38.1 | 36.6 | 24355 |
| 1732642200 | 36.6 | 1.35 | 3.83 | 35.2 | 37.3 | 35.1 | 39530 |
| 1732555800 | 35.25 | -0.35 | -0.98 | 35.85 | 36.2 | 35.2 | 197095 |
| 1732296600 | 35.6 | 0.9 | 2.59 | 34.7 | 35.9 | 34.65 | 27768 |
| 1732210200 | 34.7 | 0 | 0.00 | 34.7 | 35.2 | 34.65 | 21486 |
| 1732123800 | 34.7 | -0.4 | -1.14 | 35.6 | 35.75 | 34.6 | 24033 |
| 1732037400 | 35.1 | -0.65 | -1.82 | 35.7 | 35.9 | 34.25 | 48562 |
| 1731951000 | 35.75 | -0.15 | -0.42 | 36.2 | 37 | 35.6 | 15737 |
| 1731691800 | 35.9 | -1.5 | -4.01 | 37.4 | 37.85 | 35.7 | 18723 |
| 1731605400 | 37.4 | 0.2 | 0.54 | 37.2 | 38 | 37.15 | 9924 |
| 1731519000 | 37.2 | -0.3 | -0.80 | 37.5 | 38.2 | 37.2 | 10307 |
| 1731432600 | 37.5 | -0.6 | -1.57 | 38.1 | 38.6 | 37.5 | 19022 |
| 1731346200 | 38.1 | 0 | 0.00 | 38.2 | 38.9 | 38.1 | 14510 |
| 1731087000 | 38.1 | -1.25 | -3.18 | 39.25 | 39.6 | 38.1 | 29192 |
| 1731000600 | 39.35 | 2.3 | 6.21 | 37.55 | 39.35 | 37.55 | 38677 |
| 1730914200 | 37.05 | -1.1 | -2.88 | 37.95 | 38.9 | 36.9 | 37278 |
| 1730827800 | 38.15 | -1.15 | -2.93 | 39.2 | 39.35 | 38.15 | 30331 |
| 1730741400 | 39.3 | -0.35 | -0.88 | 39.5 | 40.55 | 39.3 | 27415 |
| 1730482200 | 39.65 | 1.55 | 4.07 | 38.1 | 39.9 | 38.1 | 20172 |
| 1730395800 | 38.1 | -0.35 | -0.91 | 38.1 | 38.8 | 37.9 | 13554 |
| 1730309400 | 38.45 | -0.55 | -1.41 | 38.8 | 39.2 | 38.25 | 15740 |
| 1730223000 | 39 | 1.25 | 3.31 | 37.6 | 39.7 | 36.65 | 26616 |
| 1730136600 | 37.75 | -1.25 | -3.21 | 38.15 | 38.95 | 37.7 | 27543 |
| 1729873800 | 39 | -6.65 | -14.57 | 42.3 | 42.95 | 39 | 66407 |
| 1729787400 | 45.65 | -0.75 | -1.62 | 46.4 | 47.05 | 45.65 | 8755 |
| 1729701000 | 46.4 | -1.15 | -2.42 | 47.2 | 47.8 | 46.4 | 10647 |
| 1729614600 | 47.55 | 0.3 | 0.63 | 47.1 | 47.6 | 47.1 | 9465 |
| 1729528200 | 47.25 | -1.05 | -2.17 | 47.8 | 48.4 | 47.15 | 35119 |
| 1729269000 | 48.3 | -1 | -2.03 | 49.3 | 49.5 | 48.3 | 12844 |
| 1729182600 | 49.3 | -0.25 | -0.50 | 49.6 | 49.85 | 49.2 | 9453 |
| 1729096200 | 49.55 | 0.3 | 0.61 | 49.25 | 49.7 | 49 | 9197 |
| 1729009800 | 49.25 | 0.65 | 1.34 | 48.85 | 49.25 | 48.8 | 8689 |
| 1728923400 | 48.6 | 0.1 | 0.21 | 48.5 | 48.8 | 48 | 9913 |
| 1728664200 | 48.5 | -0.7 | -1.42 | 49.2 | 49.35 | 48.15 | 8170 |
| 1728577800 | 49.2 | 0.05 | 0.10 | 49.1 | 49.7 | 48.5 | 16634 |
| 1728491400 | 49.15 | 1.3 | 2.72 | 47.85 | 49.2 | 47.85 | 9657 |
| 1728405000 | 47.85 | -0.75 | -1.54 | 48.3 | 48.55 | 47.65 | 10808 |
| 1728318600 | 48.6 | 0.9 | 1.89 | 47.7 | 49 | 47.7 | 13617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
