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 | -0.934579439252 | 53.5 | 54.1 | 52.5 | 97478 | 52.90268388 | DE |
| 4 | -1.5 | -2.75229357798 | 54.5 | 54.5 | 51 | 171505 | 52.79440954 | DE |
| 12 | -7.5 | -12.3966942149 | 60.5 | 63.5 | 51 | 231870 | 57.31076924 | DE |
| 26 | -7 | -11.6666666667 | 60 | 67.5 | 49 | 261963 | 56.53886033 | DE |
| 52 | -10 | -15.873015873 | 63 | 75 | 49 | 309931 | 61.65230836 | DE |
| 156 | -131.5 | -71.2737127371 | 184.5 | 203 | 49 | 285883 | 109.30462154 | DE |
| 260 | -23.3 | -30.5373525557 | 76.3 | 219 | 34 | 317247 | 113.48098781 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 33004 |
| 1738603800 | 52.5 | -1 | -1.87 | 52.5 | 53 | 52.5 | 278832 |
| 1738344600 | 53.5 | 0 | 0.00 | 53.5 | 54.1 | 53 | 47807 |
| 1738258200 | 53.5 | -0.5 | -0.93 | 53.5 | 53.5 | 53 | 86329 |
| 1738171800 | 54 | 0.6 | 1.12 | 53.5 | 54 | 53 | 41419 |
| 1738085400 | 53.4 | 0.4 | 0.75 | 52.5 | 53.5 | 52.5 | 291662 |
| 1737999000 | 53 | 2 | 3.92 | 53 | 53.5 | 52.5 | 180921 |
| 1737739800 | 51 | -2 | -3.77 | 52 | 52.5 | 51 | 229799 |
| 1737653400 | 53 | 1 | 1.92 | 52.5 | 53 | 52 | 261216 |
| 1737567000 | 52 | -1.6 | -2.99 | 52.5 | 53 | 52 | 379869 |
| 1737480600 | 53.6 | 1.6 | 3.08 | 53 | 53.6 | 53 | 84452 |
| 1737394200 | 52 | -1 | -1.89 | 53 | 53 | 52 | 135862 |
| 1737135000 | 53 | 0 | 0.00 | 53 | 53.1 | 53 | 141759 |
| 1737048600 | 53 | -0.6 | -1.12 | 53 | 53.1 | 51.5 | 508949 |
| 1736962200 | 53.6 | 1 | 1.90 | 53.5 | 54 | 52.5 | 254609 |
| 1736875800 | 52.6 | 0.2 | 0.38 | 52.5 | 53.5 | 52.5 | 45652 |
| 1736789400 | 52.4 | -0.8 | -1.50 | 53.5 | 53.5 | 52.4 | 127299 |
| 1736530200 | 53.2 | 0 | 0.00 | 54 | 54.1 | 53.1 | 117326 |
| 1736443800 | 53.2 | -0.3 | -0.56 | 54.5 | 54.5 | 53.2 | 76743 |
| 1736357400 | 53.5 | -1.5 | -2.73 | 54.5 | 54.5 | 53.5 | 106582 |
| 1736271000 | 55 | -1.5 | -2.65 | 56 | 56 | 54.5 | 256770 |
| 1736184600 | 56.5 | 0.5 | 0.89 | 56 | 57 | 55.6 | 83399 |
| 1735925400 | 56 | -1 | -1.75 | 56 | 56.9 | 56 | 117472 |
| 1735839000 | 57 | -0.5 | -0.87 | 57.5 | 57.5 | 55.5 | 210272 |
| 1735666200 | 57.5 | -0.5 | -0.86 | 58 | 58 | 57 | 41466 |
| 1735579800 | 58 | 0 | 0.00 | 58 | 58 | 57 | 50917 |
| 1735320600 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 769338 |
| 1735061400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.3 | 129902 |
| 1734975000 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58 | 132145 |
| 1734715800 | 58 | -2.5 | -4.13 | 60.5 | 60.5 | 58 | 106198 |
| 1734629400 | 60.5 | 1.5 | 2.54 | 59 | 60.5 | 58.5 | 297757 |
| 1734543000 | 59 | 0.6 | 1.03 | 58.5 | 59 | 58.5 | 524993 |
| 1734456600 | 58.4 | -0.1 | -0.17 | 58.5 | 58.5 | 57.8 | 341565 |
| 1734370200 | 58.5 | -0.5 | -0.85 | 59 | 59.5 | 58.5 | 126491 |
| 1734111000 | 59 | 0 | 0.00 | 59 | 59 | 58.5 | 380950 |
| 1734024600 | 59 | 1 | 1.72 | 59 | 59.6 | 59 | 60901 |
| 1733938200 | 58 | 0 | 0.00 | 59 | 59 | 58 | 445222 |
| 1733851800 | 58 | 0 | 0.00 | 59 | 59 | 58 | 124082 |
| 1733765400 | 58 | -1 | -1.69 | 59 | 59 | 58 | 192815 |
| 1733506200 | 59 | -0.8 | -1.34 | 59.5 | 60.5 | 58.5 | 241213 |
| 1733419800 | 59.8 | 0.8 | 1.36 | 59 | 63 | 58.5 | 999726 |
| 1733333400 | 59 | 1 | 1.72 | 58.5 | 59 | 58.5 | 592353 |
| 1733247000 | 58 | -0.6 | -1.02 | 59 | 59 | 58 | 506064 |
| 1733160600 | 58.6 | -2.9 | -4.72 | 61.5 | 62.3 | 58.5 | 430524 |
| 1732901400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 64422 |
| 1732815000 | 61.5 | -0.3 | -0.49 | 61.5 | 61.5 | 61.5 | 141415 |
| 1732728600 | 61.8 | -0.7 | -1.12 | 62.5 | 62.5 | 61.5 | 328415 |
| 1732642200 | 62.5 | 1.5 | 2.46 | 60 | 63.5 | 60 | 343092 |
| 1732555800 | 61 | 2 | 3.39 | 60 | 61 | 60 | 221243 |
| 1732296600 | 59 | -0.8 | -1.34 | 60.5 | 61 | 59 | 251949 |
| 1732210200 | 59.8 | 1.8 | 3.10 | 58 | 60.5 | 58 | 275662 |
| 1732123800 | 58 | 0 | 0.00 | 58 | 58 | 57.5 | 357589 |
| 1732037400 | 58 | 0.4 | 0.69 | 58 | 58 | 57.5 | 138378 |
| 1731951000 | 57.6 | -1.4 | -2.37 | 58.5 | 58.5 | 57.6 | 235087 |
| 1731691800 | 59 | 0 | 0.00 | 59 | 59 | 58.5 | 86747 |
| 1731605400 | 59 | -1.5 | -2.48 | 60.5 | 60.5 | 59 | 128390 |
| 1731519000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 51568 |
| 1731432600 | 60.5 | -0.5 | -0.82 | 61 | 61 | 60.5 | 136630 |
| 1731346200 | 61 | -1.5 | -2.40 | 62.5 | 62.5 | 61 | 253524 |
| 1731087000 | 62.5 | -0.1 | -0.16 | 62.2 | 62.5 | 62.2 | 99237 |
| 1731000600 | 62.6 | 2.6 | 4.33 | 59 | 62.6 | 59 | 174615 |
| 1730914200 | 60 | 2 | 3.45 | 57.5 | 60 | 57.5 | 587873 |
| 1730827800 | 58 | -0.8 | -1.36 | 57.5 | 58.4 | 57.4 | 54095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
