News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -59.5 | -2.96167247387 | 2009 | 2019 | 1920 | 2910685 | 1960.60428946 | DE |
| 4 | 65 | 3.44919076678 | 1884.5 | 2019 | 1868.5 | 2462344 | 1952.67744183 | DE |
| 12 | 159 | 8.88020106116 | 1790.5 | 2019 | 1776 | 2191173 | 1892.51088281 | DE |
| 26 | 329.5 | 20.3395061728 | 1620 | 2019 | 1570 | 2691071 | 1793.30937782 | DE |
| 52 | 278.5 | 16.6666666667 | 1671 | 2019 | 1485 | 3384177 | 1732.40013891 | DE |
| 156 | 311 | 18.9807750992 | 1638.5 | 2019 | 1405 | 3660748 | 1709.4585171 | DE |
| 260 | 722.5 | 58.8834555827 | 1227 | 2019 | 1057.5 | 3616232 | 1582.37830279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 1952.5 | 21 | 1.09 | 1936 | 1964 | 1930 | 1615102 |
| 1726849800 | 1931.5 | -10.5 | -0.54 | 1933.5 | 1952 | 1920 | 4876545 |
| 1726763400 | 1942 | -54.5 | -2.73 | 1998.5 | 1999 | 1922.5 | 3170861 |
| 1726677000 | 1996.5 | -16.5 | -0.82 | 2016 | 2016 | 1989.5 | 2560841 |
| 1726590600 | 2013 | 19.5 | 0.98 | 2009 | 2019 | 2001 | 2330077 |
| 1726504200 | 1993.5 | 7 | 0.35 | 1985.5 | 2003 | 1985.5 | 3439272 |
| 1726245000 | 1986.5 | 15.5 | 0.79 | 1975.5 | 1993 | 1962.5 | 2616273 |
| 1726158600 | 1971 | -16.5 | -0.83 | 1998.5 | 2002 | 1971 | 3098392 |
| 1726072200 | 1987.5 | 7.5 | 0.38 | 1987 | 1991.5 | 1964 | 1541504 |
| 1725985800 | 1980 | -15.5 | -0.78 | 1993.5 | 2001 | 1977 | 2550983 |
| 1725899400 | 1995.5 | 22 | 1.11 | 1979.5 | 1995.5 | 1967 | 1718085 |
| 1725640200 | 1973.5 | 3.5 | 0.18 | 1966 | 1978.5 | 1955.5 | 4649034 |
| 1725553800 | 1970 | 56.5 | 2.95 | 1919.5 | 1976 | 1916 | 2950727 |
| 1725467400 | 1913.5 | 6 | 0.31 | 1896 | 1913.5 | 1887.5 | 1549515 |
| 1725381000 | 1907.5 | 14.5 | 0.77 | 1896.5 | 1916 | 1896 | 1804897 |
| 1725294600 | 1893 | 6 | 0.32 | 1887 | 1895 | 1883 | 1416907 |
| 1725035400 | 1887 | 13 | 0.69 | 1882.5 | 1903.5 | 1882 | 3608172 |
| 1724949000 | 1874 | -8 | -0.43 | 1886 | 1893.5 | 1868.5 | 1238562 |
| 1724862600 | 1882 | 7 | 0.37 | 1879.5 | 1883 | 1870.5 | 1484656 |
| 1724776200 | 1875 | -0.5 | -0.03 | 1884.5 | 1890.5 | 1871.5 | 1026479 |
| 1724430600 | 1875.5 | 9 | 0.48 | 1865.5 | 1886 | 1853 | 1061332 |
| 1724344200 | 1866.5 | 3.5 | 0.19 | 1858.5 | 1875.5 | 1858.5 | 1354879 |
| 1724257800 | 1863 | -14.5 | -0.77 | 1876.5 | 1884.5 | 1855.5 | 2095719 |
| 1724171400 | 1877.5 | -20.5 | -1.08 | 1897 | 1897 | 1866.5 | 1094547 |
| 1724085000 | 1898 | 10 | 0.53 | 1889 | 1901 | 1883 | 1614989 |
| 1723825800 | 1888 | -15.5 | -0.81 | 1907 | 1907 | 1885 | 1874553 |
| 1723739400 | 1903.5 | 1.5 | 0.08 | 1909 | 1912.75 | 1895.5 | 1647552 |
| 1723653000 | 1902 | 7.5 | 0.40 | 1905 | 1907 | 1882.5 | 1055161 |
| 1723566600 | 1894.5 | 16.5 | 0.88 | 1889 | 1899.5 | 1881.5 | 1056185 |
| 1723480200 | 1878 | 16 | 0.86 | 1869 | 1883.5 | 1867.5 | 1305165 |
| 1723221000 | 1862 | -2.5 | -0.13 | 1866 | 1876.5 | 1854.5 | 984851 |
| 1723134600 | 1864.5 | -9.5 | -0.51 | 1872 | 1878 | 1857.5 | 1831983 |
| 1723048200 | 1874 | 28 | 1.52 | 1855 | 1879 | 1848 | 3828618 |
| 1722961800 | 1846 | -9.5 | -0.51 | 1856 | 1861.5 | 1822 | 4138680 |
| 1722875400 | 1855.5 | -52.5 | -2.75 | 1888.5 | 1892.5 | 1851 | 2869796 |
| 1722616200 | 1908 | 31 | 1.65 | 1873 | 1921.5 | 1862 | 2594961 |
| 1722529800 | 1877 | -3.5 | -0.19 | 1881 | 1898.5 | 1862.5 | 2375990 |
| 1722443400 | 1880.5 | 13.5 | 0.72 | 1884 | 1891 | 1863 | 3783251 |
| 1722357000 | 1867 | 8.5 | 0.46 | 1863 | 1878 | 1850 | 2148875 |
| 1722270600 | 1858.5 | 25.5 | 1.39 | 1845.5 | 1872 | 1839 | 2538154 |
| 1722011400 | 1833 | 30.5 | 1.69 | 1794 | 1840.5 | 1794 | 1586754 |
| 1721925000 | 1802.5 | -46 | -2.49 | 1800 | 1811 | 1776 | 1767746 |
| 1721838600 | 1848.5 | -5.5 | -0.30 | 1844.5 | 1858 | 1840.5 | 1703199 |
| 1721752200 | 1854 | 12.5 | 0.68 | 1841 | 1867.5 | 1834.5 | 2161088 |
| 1721665800 | 1841.5 | 2 | 0.11 | 1854.5 | 1862.5 | 1841.5 | 2153227 |
| 1721406600 | 1839.5 | -24.5 | -1.31 | 1845.5 | 1867.5 | 1834.5 | 3604439 |
| 1721320200 | 1864 | 28 | 1.53 | 1833.5 | 1872.5 | 1833.5 | 1716676 |
| 1721233800 | 1836 | 11 | 0.60 | 1821 | 1840.5 | 1815.5 | 2483915 |
| 1721147400 | 1825 | 3.5 | 0.19 | 1813 | 1830.5 | 1810 | 1662700 |
| 1721061000 | 1821.5 | -47.5 | -2.54 | 1862.5 | 1863 | 1815 | 4907033 |
| 1720801800 | 1869 | -7.5 | -0.40 | 1880 | 1892.5 | 1855 | 1370691 |
| 1720715400 | 1876.5 | 34 | 1.85 | 1854.5 | 1892.5 | 1845.5 | 1724882 |
| 1720629000 | 1842.5 | 17.5 | 0.96 | 1833 | 1848.5 | 1827.5 | 1607868 |
| 1720542600 | 1825 | -4 | -0.22 | 1831.5 | 1850 | 1824.5 | 1690698 |
| 1720456200 | 1829 | -26 | -1.40 | 1847.5 | 1855.5 | 1829 | 1768174 |
| 1720197000 | 1855 | 18.5 | 1.01 | 1843 | 1856 | 1839.5 | 1874883 |
| 1720110600 | 1836.5 | 22 | 1.21 | 1816 | 1837 | 1812.5 | 1329713 |
| 1720024200 | 1814.5 | 29 | 1.62 | 1796 | 1816.5 | 1791.5 | 1973756 |
| 1719937800 | 1785.5 | -13.5 | -0.75 | 1790.5 | 1796.5 | 1782 | 1689661 |
| 1719851400 | 1799 | 9.5 | 0.53 | 1789 | 1815.5 | 1788 | 1353957 |
| 1719592200 | 1789.5 | 4.5 | 0.25 | 1786.5 | 1801 | 1776 | 1937973 |
| 1719505800 | 1785 | -23.5 | -1.30 | 1811.5 | 1816.5 | 1774.5 | 1675803 |
| 1719419400 | 1808.5 | -19.5 | -1.07 | 1835 | 1838.5 | 1802.5 | 4146493 |
| 1719333000 | 1828 | 2 | 0.11 | 1831 | 1842.5 | 1819.5 | 1921625 |
| 1719246600 | 1826 | 2 | 0.11 | 1823 | 1838 | 1806 | 1221123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
