News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -5.3738317757 | 42.8 | 43.5 | 40.3 | 1238 | 41.57567829 | DE |
| 4 | -2 | -4.70588235294 | 42.5 | 43.6 | 40.3 | 2297 | 42.52363291 | DE |
| 12 | 2.6 | 6.86015831135 | 37.9 | 44.1 | 36.5 | 3006 | 41.7477569 | DE |
| 26 | -5.9 | -12.7155172414 | 46.4 | 50 | 33.7 | 2801 | 42.18973957 | DE |
| 52 | -5 | -10.989010989 | 45.5 | 55 | 33.7 | 2747 | 45.11010159 | DE |
| 156 | -10.5 | -20.5882352941 | 51 | 59.8 | 33.7 | 2287 | 49.52790125 | DE |
| 260 | 2.5 | 6.57894736842 | 38 | 59.8 | 22.05 | 3014 | 44.74118445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 40.5 | -0.1 | -0.25 | 40.4 | 40.6 | 40.3 | 1955 |
| 1732728600 | 40.6 | -2.5 | -5.80 | 43 | 43 | 40.4 | 3596 |
| 1732642200 | 43.1 | 0.2 | 0.47 | 42.9 | 43.5 | 42.9 | 551 |
| 1732555800 | 42.9 | 0 | 0.00 | 42.9 | 43.4 | 42.9 | 1193 |
| 1732296600 | 42.9 | 0.2 | 0.47 | 42.8 | 43 | 42.7 | 654 |
| 1732210200 | 42.7 | -0.1 | -0.23 | 42.8 | 42.9 | 42.7 | 198 |
| 1732123800 | 42.8 | 0.1 | 0.23 | 43 | 43 | 42.7 | 308 |
| 1732037400 | 42.7 | 0 | 0.00 | 42.7 | 43.6 | 42.6 | 18996 |
| 1731951000 | 42.7 | 0 | 0.00 | 42.6 | 42.8 | 42.6 | 4892 |
| 1731691800 | 42.7 | 0.1 | 0.23 | 42.7 | 42.8 | 42.6 | 5597 |
| 1731605400 | 42.6 | 0 | 0.00 | 42.6 | 42.7 | 42.6 | 263 |
| 1731519000 | 42.6 | 0.1 | 0.24 | 42.5 | 42.7 | 42.4 | 613 |
| 1731432600 | 42.5 | -0.1 | -0.23 | 42.6 | 42.6 | 42.5 | 326 |
| 1731346200 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.5 | 789 |
| 1731087000 | 42.6 | 0.1 | 0.24 | 42.5 | 42.6 | 42.3 | 1053 |
| 1731000600 | 42.5 | -0.2 | -0.47 | 42.7 | 42.7 | 42.5 | 382 |
| 1730914200 | 42.7 | 0.2 | 0.47 | 42.5 | 42.8 | 42.5 | 1772 |
| 1730827800 | 42.5 | -0.1 | -0.23 | 42.6 | 42.6 | 42.4 | 332 |
| 1730741400 | 42.6 | 0.1 | 0.24 | 42.5 | 42.7 | 42.3 | 2007 |
| 1730482200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 583 |
| 1730395800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.4 | 159 |
| 1730309400 | 42.5 | -0.1 | -0.23 | 42.6 | 42.6 | 42.4 | 226 |
| 1730223000 | 42.6 | 0 | 0.00 | 42.6 | 42.7 | 42.6 | 512 |
| 1730136600 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.4 | 2526 |
| 1729873800 | 42.6 | 0.5 | 1.19 | 42.1 | 42.8 | 42.1 | 2517 |
| 1729787400 | 42.1 | 0.2 | 0.48 | 41.8 | 42.2 | 41.8 | 637 |
| 1729701000 | 41.9 | -0.4 | -0.95 | 42.3 | 42.3 | 41.8 | 15991 |
| 1729614600 | 42.3 | -0.2 | -0.47 | 42.5 | 42.6 | 42.3 | 856 |
| 1729528200 | 42.5 | 0 | 0.00 | 42.5 | 42.7 | 42.4 | 5829 |
| 1729269000 | 42.5 | 0.2 | 0.47 | 42.3 | 42.6 | 42.3 | 2824 |
| 1729182600 | 42.3 | 0 | 0.00 | 42.3 | 42.5 | 42.2 | 668 |
| 1729096200 | 42.3 | 0.2 | 0.48 | 42.1 | 42.3 | 41.8 | 16719 |
| 1729009800 | 42.1 | -0.9 | -2.09 | 42.9 | 43 | 42.1 | 2704 |
| 1728923400 | 43 | -0.4 | -0.92 | 43.4 | 43.4 | 43 | 241 |
| 1728664200 | 43.4 | 0.4 | 0.93 | 43 | 43.5 | 42.8 | 1464 |
| 1728577800 | 43 | -0.3 | -0.69 | 43.3 | 43.3 | 42.8 | 2561 |
| 1728491400 | 43.3 | -0.2 | -0.46 | 43.5 | 43.6 | 43 | 1106 |
| 1728405000 | 43.5 | -0.1 | -0.23 | 43.6 | 43.6 | 43.5 | 467 |
| 1728318600 | 43.6 | -0.2 | -0.46 | 43.8 | 44 | 43.6 | 857 |
| 1728059400 | 43.8 | 0.5 | 1.15 | 43.3 | 44.1 | 43.3 | 1024 |
| 1727973000 | 43.3 | 0.3 | 0.70 | 43 | 43.4 | 42.9 | 1168 |
| 1727886600 | 43 | 0 | 0.00 | 43 | 43.1 | 43 | 669 |
| 1727800200 | 43 | 0.1 | 0.23 | 43 | 43.2 | 42.9 | 604 |
| 1727713800 | 42.9 | 0 | 0.00 | 43 | 44 | 42.9 | 3941 |
| 1727454600 | 42.9 | 1.2 | 2.88 | 42.6 | 43 | 42.3 | 4412 |
| 1727368200 | 41.7 | 1.6 | 3.99 | 40.4 | 41.7 | 40.4 | 3633 |
| 1727281800 | 40.1 | -0.5 | -1.23 | 40.6 | 40.7 | 40.1 | 403 |
| 1727195400 | 40.6 | -0.2 | -0.49 | 40.8 | 40.9 | 40.5 | 1428 |
| 1727109000 | 40.8 | -0.9 | -2.16 | 42 | 42 | 40.8 | 15521 |
| 1726849800 | 41.7 | 0.1 | 0.24 | 41.6 | 42 | 41.2 | 12224 |
| 1726763400 | 41.6 | 2.1 | 5.32 | 39.5 | 41.6 | 39.5 | 7684 |
| 1726677000 | 39.5 | 0 | 0.00 | 39.5 | 39.6 | 39.4 | 81 |
| 1726590600 | 39.5 | 1.1 | 2.86 | 38.4 | 39.6 | 38.3 | 15046 |
| 1726504200 | 38.4 | 1.6 | 4.35 | 36.8 | 38.8 | 36.8 | 1273 |
| 1726245000 | 36.8 | 0 | 0.00 | 36.8 | 37 | 36.6 | 288 |
| 1726158600 | 36.8 | -0.1 | -0.27 | 36.9 | 36.9 | 36.5 | 1202 |
| 1726072200 | 36.9 | -0.2 | -0.54 | 37.1 | 37.2 | 36.7 | 482 |
| 1725985800 | 37.1 | -0.2 | -0.54 | 37.3 | 37.5 | 37 | 946 |
| 1725899400 | 37.3 | 0.1 | 0.27 | 37 | 37.3 | 36.8 | 1036 |
| 1725640200 | 37.2 | -0.6 | -1.59 | 37.8 | 37.8 | 37.2 | 1127 |
| 1725553800 | 37.8 | -0.1 | -0.26 | 37.9 | 37.9 | 37.6 | 796 |
| 1725467400 | 37.9 | -0.4 | -1.04 | 38.3 | 38.3 | 37.7 | 562 |
| 1725381000 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.1 | 380 |
| 1725294600 | 38.3 | 0 | 0.00 | 38.3 | 40 | 38.3 | 655 |
| 1725035400 | 38.3 | 0 | 0.00 | 38.3 | 38.6 | 38 | 2191 |
| 1724949000 | 38.3 | -0.4 | -1.03 | 38.5 | 38.6 | 38.2 | 2468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
