News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.157480314961 | 31.75 | 32.8 | 31.15 | 15591 | 31.84367255 | DE |
| 4 | 1.15 | 3.75203915171 | 30.65 | 33.6 | 30.3 | 23891 | 32.3149686 | DE |
| 12 | -1.2 | -3.63636363636 | 33 | 36.35 | 30.3 | 29593 | 33.69527999 | DE |
| 26 | 4.2 | 15.2173913043 | 27.6 | 36.35 | 25.6 | 25888 | 31.08614478 | DE |
| 52 | 6.7 | 26.6932270916 | 25.1 | 36.35 | 24 | 28192 | 28.70944111 | DE |
| 156 | 15.02 | 89.5113230036 | 16.78 | 36.35 | 15.12 | 38062 | 22.12746675 | DE |
| 260 | 20.18 | 173.666092943 | 11.62 | 36.35 | 8 | 39111 | 18.18316552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 31.8 | -0.05 | -0.16 | 31.5 | 32 | 31.3 | 39632 |
| 1718898900 | 31.85 | 0.1 | 0.31 | 31.4 | 32.049999 | 31.4 | 18960 |
| 1718812500 | 31.75 | -0.55 | -1.70 | 31.8 | 32.15 | 31.5 | 9939 |
| 1718726100 | 32.299999 | 0.15 | 0.47 | 32.799999 | 32.799999 | 31.75 | 9518 |
| 1718639700 | 32.15 | 0.65 | 2.06 | 31.8 | 32.15 | 31.5 | 15470 |
| 1718380500 | 31.5 | -1.1 | -3.37 | 31.75 | 31.9 | 31.15 | 24067 |
| 1718294100 | 32.6 | -0.55 | -1.66 | 32.799999 | 33.1 | 32.5 | 12515 |
| 1718207700 | 33.15 | 0.5 | 1.53 | 33 | 33.15 | 32.5 | 13518 |
| 1718121300 | 32.65 | -0.3 | -0.91 | 33 | 33.1 | 32.45 | 15554 |
| 1718034900 | 32.95 | 0.35 | 1.07 | 32.549999 | 33 | 32.4 | 22883 |
| 1717775700 | 32.6 | -0.15 | -0.46 | 33.15 | 33.15 | 32.45 | 41144 |
| 1717689300 | 32.75 | 0.25 | 0.77 | 32.549999 | 32.95 | 32.5 | 20436 |
| 1717602900 | 32.5 | -0.35 | -1.07 | 32.9 | 33 | 32.5 | 17685 |
| 1717516500 | 32.85 | 0.2 | 0.61 | 33 | 33 | 32.25 | 25802 |
| 1717430100 | 32.65 | -0.45 | -1.36 | 33.5 | 33.6 | 32.35 | 25763 |
| 1717170900 | 33.1 | 0.95 | 2.95 | 32.049999 | 33.1 | 32.049999 | 97963 |
| 1717084500 | 32.15 | 1.45 | 4.72 | 30.8 | 32.15 | 30.8 | 23304 |
| 1716998100 | 30.7 | -0.35 | -1.13 | 30.85 | 31.15 | 30.45 | 24524 |
| 1716911700 | 31.05 | 0.15 | 0.49 | 32 | 32 | 30.85 | 25045 |
| 1716825300 | 30.9 | -0.1 | -0.32 | 30.8 | 31.1 | 30.5 | 15943 |
| 1716566100 | 31 | -0.65 | -2.05 | 30.65 | 31.35 | 30.3 | 17794 |
| 1716479700 | 31.65 | -0.1 | -0.31 | 31.95 | 32.049999 | 31.55 | 39400 |
| 1716393300 | 31.75 | -0.05 | -0.16 | 32.15 | 32.2 | 31.7 | 16206 |
| 1716306900 | 31.8 | -0.2 | -0.63 | 31.6 | 32.1 | 31.6 | 30081 |
| 1716220500 | 32 | -0.4 | -1.23 | 31.5 | 32.35 | 31.45 | 13907 |
| 1715961300 | 32.4 | -0.35 | -1.07 | 33.299999 | 33.299999 | 32.1 | 22702 |
| 1715874900 | 32.75 | -0.95 | -2.82 | 33.85 | 33.85 | 32.7 | 21819 |
| 1715788500 | 33.7 | -0.7 | -2.03 | 34.8 | 35 | 33.7 | 19742 |
| 1715702100 | 34.4 | -0.4 | -1.15 | 35 | 35.1 | 34.2 | 30766 |
| 1715615700 | 34.8 | 0.35 | 1.02 | 34.1 | 34.85 | 34.1 | 26330 |
| 1715356500 | 34.45 | 0.15 | 0.44 | 35 | 35 | 34.2 | 15389 |
| 1715270100 | 34.3 | 1.2 | 3.63 | 32.9 | 34.5 | 32.9 | 23131 |
| 1715183700 | 33.1 | -0.15 | -0.45 | 34.45 | 34.45 | 33 | 30600 |
| 1715097300 | 33.25 | -0.2 | -0.60 | 33.35 | 33.75 | 33.15 | 23126 |
| 1715010900 | 33.45 | -1.3 | -3.74 | 34.1 | 34.8 | 33.4 | 35675 |
| 1714751700 | 34.75 | -0.6 | -1.70 | 36.15 | 36.15 | 34.55 | 16251 |
| 1714665300 | 35.35 | -0.7 | -1.94 | 36 | 36.35 | 35.15 | 36659 |
| 1714492500 | 36.05 | 0.6 | 1.69 | 35.8 | 36.15 | 35.4 | 34080 |
| 1714406100 | 35.45 | 0.6 | 1.72 | 35.5 | 35.5 | 34.8 | 16242 |
| 1714146900 | 34.85 | 0.35 | 1.01 | 34.45 | 35.25 | 34.45 | 18065 |
| 1714060500 | 34.5 | -0.25 | -0.72 | 34.45 | 34.75 | 33.9 | 27699 |
| 1713974100 | 34.75 | -0.4 | -1.14 | 35 | 35.2 | 34.75 | 38236 |
| 1713887700 | 35.15 | 0.8 | 2.33 | 35.6 | 35.6 | 34.8 | 11887 |
| 1713801300 | 34.35 | -0.2 | -0.58 | 34.6 | 34.85 | 34.15 | 24032 |
| 1713542100 | 34.55 | -0.95 | -2.68 | 35.1 | 35.25 | 34.5 | 31527 |
| 1713455700 | 35.5 | 0.65 | 1.87 | 34.75 | 35.55 | 34.6 | 33752 |
| 1713369300 | 34.85 | 0.1 | 0.29 | 35.35 | 35.5 | 34.65 | 32602 |
| 1713282900 | 34.75 | -0.4 | -1.14 | 35.1 | 35.1 | 34.15 | 30081 |
| 1713196500 | 35.15 | -0.2 | -0.57 | 35.2 | 35.3 | 34.7 | 26004 |
| 1712937300 | 35.35 | 0.25 | 0.71 | 35.35 | 35.75 | 35 | 59219 |
| 1712850900 | 35.1 | -0.55 | -1.54 | 35.6 | 35.8 | 34.5 | 75142 |
| 1712764500 | 35.65 | 0.65 | 1.86 | 35.35 | 35.8 | 34.85 | 72517 |
| 1712678100 | 35 | 1.95 | 5.90 | 33.9 | 35.3 | 33.299999 | 113917 |
| 1712591700 | 33.049999 | 0.25 | 0.76 | 33.4 | 33.45 | 32.85 | 46694 |
| 1712332500 | 32.799999 | 0 | 0.00 | 33.049999 | 33.1 | 32.7 | 38098 |
| 1712246100 | 32.799999 | 0 | 0.00 | 32.4 | 33.049999 | 32.4 | 24754 |
| 1712159700 | 32.799999 | -0.15 | -0.46 | 32.549999 | 33.049999 | 32.5 | 22159 |
| 1712073300 | 32.95 | -0.1 | -0.30 | 33 | 33.75 | 32.5 | 30490 |
| 1711644900 | 33.049999 | 0.1 | 0.30 | 34 | 34.2 | 32.15 | 42318 |
| 1711558500 | 32.95 | 1.45 | 4.60 | 31.05 | 33.299999 | 30.55 | 44145 |
| 1711472100 | 31.5 | 0.35 | 1.12 | 31.65 | 31.65 | 31.15 | 13970 |
| 1711385700 | 31.15 | 0.45 | 1.47 | 31 | 31.2 | 30.15 | 24415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
