News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 41 | 41.9 | 40.5 | 428297 | 41.04815531 | DE |
| 4 | -1 | -2.38095238095 | 42 | 45 | 39 | 740978 | 41.81837205 | DE |
| 12 | -6.5 | -13.6842105263 | 47.5 | 54 | 39 | 853865 | 46.1989806 | DE |
| 26 | -17.5 | -29.9145299145 | 58.5 | 66 | 39 | 919840 | 48.73823408 | DE |
| 52 | -33.5 | -44.966442953 | 74.5 | 74.5 | 39 | 900079 | 54.86953095 | DE |
| 156 | -47.5 | -53.6723163842 | 88.5 | 114 | 39 | 744974 | 75.19073894 | DE |
| 260 | 2.25 | 5.8064516129 | 38.75 | 149.5 | 25 | 1149018 | 77.1402355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 41 | -0.5 | -1.20 | 41.5 | 41.9 | 40.5 | 853989 |
| 1735666200 | 41.5 | 0.5 | 1.22 | 41.5 | 41.55 | 41.05 | 164998 |
| 1735579800 | 41 | 0 | 0.00 | 41 | 41.5 | 41 | 472857 |
| 1735320600 | 41 | 0 | 0.00 | 41 | 41.8 | 40.9 | 221342 |
| 1735061400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 366643 |
| 1734975000 | 41 | 0.5 | 1.23 | 40 | 41 | 39.7 | 966399 |
| 1734715800 | 40.5 | 1.5 | 3.85 | 39.5 | 40.5 | 39.5 | 1000334 |
| 1734629400 | 39 | -1 | -2.50 | 40 | 40 | 39 | 888899 |
| 1734543000 | 40 | 0 | 0.00 | 40 | 40.6 | 39.7 | 434718 |
| 1734456600 | 40 | -1 | -2.44 | 41.5 | 41.5 | 39.5 | 1137994 |
| 1734370200 | 41 | -1 | -2.38 | 43 | 43 | 41 | 532266 |
| 1734111000 | 42 | -2 | -4.55 | 44 | 44 | 42 | 705619 |
| 1734024600 | 44 | 0 | 0.00 | 44 | 44.25 | 43.75 | 291581 |
| 1733938200 | 44 | 0.1 | 0.23 | 44 | 44.875 | 44 | 1282966 |
| 1733851800 | 43.9 | -0.6 | -1.35 | 44 | 45 | 43.9 | 793516 |
| 1733765400 | 44.5 | 1.5 | 3.49 | 44 | 44.5 | 43.25 | 920962 |
| 1733506200 | 43 | 1 | 2.38 | 42 | 44 | 41.275 | 1561539 |
| 1733419800 | 42 | -0.3 | -0.71 | 42.5 | 42.5 | 40.5 | 2188272 |
| 1733333400 | 42.3 | -0.7 | -1.63 | 43.5 | 43.5 | 41.25 | 1572910 |
| 1733247000 | 43 | 0 | 0.00 | 43.5 | 43.5 | 42.5 | 489638 |
| 1733160600 | 43 | -0.8 | -1.83 | 44 | 44.375 | 43 | 310990 |
| 1732901400 | 43.8 | 0.6 | 1.39 | 43 | 44 | 43 | 494472 |
| 1732815000 | 43.2 | -0.3 | -0.69 | 43.5 | 43.5 | 42.5 | 554801 |
| 1732728600 | 43.5 | -0.5 | -1.14 | 44 | 44.1 | 43.2 | 624840 |
| 1732642200 | 44 | -0.5 | -1.12 | 44.5 | 44.5 | 43 | 1040321 |
| 1732555800 | 44.5 | -1.5 | -3.26 | 46 | 46 | 44.5 | 1356108 |
| 1732296600 | 46 | 0 | 0.00 | 47 | 47 | 45.5 | 484766 |
| 1732210200 | 46 | -2.5 | -5.15 | 48.5 | 48.75 | 46 | 633582 |
| 1732123800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 109070 |
| 1732037400 | 48.5 | -0.25 | -0.51 | 48.5 | 49.5 | 48.5 | 780296 |
| 1731951000 | 48.75 | -0.45 | -0.91 | 49 | 49.5 | 48.5 | 320172 |
| 1731691800 | 49.2 | -0.8 | -1.60 | 50.5 | 50.5 | 49.2 | 778318 |
| 1731605400 | 50 | -1.5 | -2.91 | 51.5 | 51.75 | 50 | 1060640 |
| 1731519000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1037694 |
| 1731432600 | 51.5 | -0.5 | -0.96 | 52 | 52.25 | 51.5 | 1082350 |
| 1731346200 | 52 | -0.6 | -1.14 | 52.5 | 52.5 | 52 | 1262024 |
| 1731087000 | 52.6 | -1.4 | -2.59 | 53.5 | 54 | 52.5 | 1346182 |
| 1731000600 | 54 | 3 | 5.88 | 50 | 54 | 50 | 2275180 |
| 1730914200 | 51 | 3 | 6.25 | 48 | 51 | 48 | 1578811 |
| 1730827800 | 48 | 0.5 | 1.05 | 47.5 | 48 | 47.5 | 887847 |
| 1730741400 | 47.5 | 1.5 | 3.26 | 46 | 47.5 | 45.5 | 382714 |
| 1730482200 | 46 | -0.5 | -1.08 | 46 | 47 | 46 | 355263 |
| 1730395800 | 46.5 | 0 | 0.00 | 46 | 46.5 | 45.5 | 294204 |
| 1730309400 | 46.5 | -0.5 | -1.06 | 46.5 | 47.5 | 46 | 580423 |
| 1730223000 | 47 | 0.6 | 1.29 | 47 | 47.5 | 46.5 | 881265 |
| 1730136600 | 46.4 | -1.65 | -3.43 | 48 | 48 | 46.4 | 821563 |
| 1729873800 | 48.05 | -0.45 | -0.93 | 48.5 | 49.1 | 48 | 567735 |
| 1729787400 | 48.5 | 1 | 2.11 | 48 | 48.5 | 48 | 2056973 |
| 1729701000 | 47.5 | -1.55 | -3.16 | 48.5 | 48.75 | 47.5 | 1210775 |
| 1729614600 | 49.05 | -0.45 | -0.91 | 48.5 | 49.75 | 48.5 | 415385 |
| 1729528200 | 49.5 | 0.5 | 1.02 | 48 | 49.5 | 48 | 1879268 |
| 1729269000 | 49 | 2 | 4.26 | 47 | 49 | 47 | 1045104 |
| 1729182600 | 47 | 0 | 0.00 | 45.5 | 47 | 45.5 | 432079 |
| 1729096200 | 47 | 1.9 | 4.21 | 45 | 47 | 45 | 1104260 |
| 1729009800 | 45.1 | -0.4 | -0.88 | 45.5 | 45.5 | 45 | 848097 |
| 1728923400 | 45.5 | -1.05 | -2.26 | 46.5 | 46.55 | 45.5 | 775564 |
| 1728664200 | 46.55 | -1.45 | -3.02 | 47.5 | 48 | 46.5 | 522807 |
| 1728577800 | 48 | 0 | 0.00 | 48 | 48.25 | 47.5 | 393904 |
| 1728491400 | 48 | 0 | 0.00 | 48 | 48 | 47.5 | 320431 |
| 1728405000 | 48 | -0.8 | -1.64 | 48.5 | 49.5 | 48 | 795843 |
| 1728318600 | 48.8 | 0.7 | 1.46 | 49 | 50 | 48 | 891521 |
| 1728059400 | 48.1 | -0.7 | -1.43 | 49 | 49.5 | 48.1 | 998818 |
| 1727973000 | 48.8 | -0.2 | -0.41 | 49 | 49.05 | 48.8 | 527619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
