News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -1.92307692308 | 23.4 | 23.5 | 22.25 | 16200 | 22.71769488 | DE |
| 4 | 2.4 | 11.6788321168 | 20.55 | 23.6 | 20.1 | 23108 | 22.23954879 | DE |
| 12 | 7.39 | 47.4935732648 | 15.56 | 23.6 | 15.5 | 21659 | 19.53283317 | DE |
| 26 | 3.71 | 19.2827442827 | 19.24 | 23.6 | 15.12 | 23355 | 18.12417312 | DE |
| 52 | 0.4 | 1.77383592018 | 22.55 | 29 | 15.12 | 18943 | 20.35215896 | DE |
| 156 | -8.2 | -26.3242375602 | 31.15 | 31.7 | 15.12 | 16193 | 21.58269203 | DE |
| 260 | 6.27 | 37.5899280576 | 16.68 | 33.65 | 11.36 | 16547 | 21.7645894 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 22.95 | 0.45 | 2.00 | 22.55 | 23.1 | 22.55 | 30856 |
| 1740504600 | 22.5 | -0.1 | -0.44 | 22.55 | 22.7 | 22.25 | 19530 |
| 1740418200 | 22.6 | -0.35 | -1.53 | 22.85 | 22.9 | 22.45 | 11416 |
| 1740159000 | 22.95 | 0.05 | 0.22 | 23 | 23.1 | 22.85 | 9137 |
| 1740072600 | 22.9 | 0.2 | 0.88 | 22.7 | 23.45 | 22.6 | 20983 |
| 1739986200 | 22.7 | -0.6 | -2.58 | 23.4 | 23.5 | 22.6 | 19932 |
| 1739899800 | 23.3 | 0.2 | 0.87 | 23.1 | 23.6 | 23.05 | 15834 |
| 1739813400 | 23.1 | -0.15 | -0.65 | 23.2 | 23.4 | 23.05 | 13665 |
| 1739554200 | 23.25 | 0.25 | 1.09 | 22.9 | 23.6 | 22.8 | 44241 |
| 1739467800 | 23 | 0.7 | 3.14 | 22.3 | 23.05 | 22.15 | 24693 |
| 1739381400 | 22.3 | 0.45 | 2.06 | 22 | 22.35 | 21.65 | 17376 |
| 1739295000 | 21.85 | -0.25 | -1.13 | 22 | 22.05 | 21.8 | 46527 |
| 1739208600 | 22.1 | 0.15 | 0.68 | 22 | 22.2 | 21.95 | 11193 |
| 1738949400 | 21.95 | -0.45 | -2.01 | 22.4 | 22.4 | 21.8 | 10628 |
| 1738863000 | 22.4 | 0.45 | 2.05 | 21.9 | 22.4 | 21.9 | 21111 |
| 1738776600 | 21.95 | -0.05 | -0.23 | 21.8 | 21.95 | 21.7 | 18182 |
| 1738690200 | 22 | 0.9 | 4.27 | 21.3 | 22 | 21.2 | 19984 |
| 1738603800 | 21.1 | -0.55 | -2.54 | 21.2 | 21.2 | 20.75 | 20626 |
| 1738344600 | 21.65 | -0.2 | -0.92 | 21.9 | 21.95 | 21.3 | 25273 |
| 1738258200 | 21.85 | 1.65 | 8.17 | 20.75 | 22 | 20.65 | 74731 |
| 1738171800 | 20.2 | -0.25 | -1.22 | 20.55 | 20.7 | 20.1 | 17095 |
| 1738085400 | 20.45 | 0.05 | 0.25 | 20.3 | 20.7 | 20.2 | 17211 |
| 1737999000 | 20.4 | -0.1 | -0.49 | 20.5 | 20.7 | 20.3 | 22434 |
| 1737739800 | 20.5 | 0.05 | 0.24 | 20.55 | 21.05 | 20.25 | 31806 |
| 1737653400 | 20.45 | 0.55 | 2.76 | 20 | 20.65 | 19.98 | 31814 |
| 1737567000 | 19.9 | 0.4 | 2.05 | 19.64 | 19.98 | 19.58 | 22742 |
| 1737480600 | 19.5 | 0.02 | 0.10 | 19.46 | 19.66 | 18.98 | 15426 |
| 1737394200 | 19.48 | 0.62 | 3.29 | 18.98 | 19.62 | 18.98 | 25706 |
| 1737135000 | 18.86 | 0.4 | 2.17 | 18.46 | 19 | 18.46 | 14651 |
| 1737048600 | 18.46 | -0.28 | -1.49 | 18.9 | 18.9 | 18.34 | 26313 |
| 1736962200 | 18.74 | 0.04 | 0.21 | 18.6 | 18.88 | 18.2 | 16697 |
| 1736875800 | 18.7 | 0.78 | 4.35 | 17.92 | 18.84 | 17.92 | 28745 |
| 1736789400 | 17.92 | 0.28 | 1.59 | 17.66 | 17.92 | 17.34 | 18273 |
| 1736530200 | 17.64 | 0.02 | 0.11 | 17.7 | 17.88 | 17.52 | 20993 |
| 1736443800 | 17.62 | 0.04 | 0.23 | 17.64 | 17.78 | 17.34 | 14394 |
| 1736357400 | 17.58 | -1 | -5.38 | 18.58 | 18.62 | 17.46 | 32040 |
| 1736271000 | 18.58 | 0.26 | 1.42 | 18.42 | 19.18 | 18.38 | 53728 |
| 1736184600 | 18.32 | 0.88 | 5.05 | 17.52 | 18.38 | 17.52 | 28193 |
| 1735925400 | 17.44 | 0.26 | 1.51 | 17.2 | 17.44 | 17.2 | 12505 |
| 1735839000 | 17.18 | 0.4 | 2.38 | 16.98 | 17.28 | 16.98 | 11066 |
| 1735666200 | 16.78 | -0.02 | -0.12 | 16.8 | 16.94 | 16.78 | 2059 |
| 1735579800 | 16.8 | 0.12 | 0.72 | 16.6 | 16.98 | 16.48 | 8470 |
| 1735320600 | 16.68 | 0.44 | 2.71 | 16.239999 | 16.68 | 16.239999 | 11801 |
| 1735061400 | 16.239999 | 0.06 | 0.37 | 16.1 | 16.34 | 16.059999 | 6614 |
| 1734975000 | 16.18 | 0.24 | 1.51 | 16.079999 | 16.18 | 15.84 | 8018 |
| 1734715800 | 15.94 | -0.16 | -0.99 | 16.059999 | 16.16 | 15.8 | 27677 |
| 1734629400 | 16.1 | -0.2 | -1.23 | 15.94 | 16.379999 | 15.84 | 11659 |
| 1734543000 | 16.3 | -0.3 | -1.81 | 16.9 | 16.9 | 16.3 | 20430 |
| 1734456600 | 16.6 | -0.28 | -1.66 | 16.9 | 17.04 | 16.6 | 9019 |
| 1734370200 | 16.88 | -0.64 | -3.65 | 17.4 | 17.4 | 16.6 | 16978 |
| 1734111000 | 17.52 | 0.18 | 1.04 | 17.28 | 17.7 | 17.18 | 18079 |
| 1734024600 | 17.34 | -0.12 | -0.69 | 17.44 | 17.66 | 17.22 | 14148 |
| 1733938200 | 17.46 | 0.22 | 1.28 | 17.24 | 17.56 | 17.2 | 15827 |
| 1733851800 | 17.24 | 0.14 | 0.82 | 17.08 | 17.48 | 16.96 | 16568 |
| 1733765400 | 17.1 | 0.84 | 5.17 | 16.36 | 17.16 | 16.36 | 52330 |
| 1733506200 | 16.26 | 0.24 | 1.50 | 16.1 | 16.399999 | 16.1 | 25499 |
| 1733419800 | 16.02 | 0.28 | 1.78 | 15.7 | 16.04 | 15.68 | 22245 |
| 1733333400 | 15.74 | 0.24 | 1.55 | 15.56 | 15.9 | 15.5 | 41345 |
| 1733247000 | 15.5 | 0.1 | 0.65 | 15.38 | 15.58 | 15.38 | 38748 |
| 1733160600 | 15.4 | -0.3 | -1.91 | 15.28 | 15.48 | 15.12 | 36704 |
| 1732901400 | 15.7 | -0.08 | -0.51 | 15.72 | 15.74 | 15.5 | 13824 |
| 1732815000 | 15.78 | 0.08 | 0.51 | 15.7 | 16 | 15.7 | 8543 |
| 1732728600 | 15.7 | -0.24 | -1.51 | 15.9 | 15.94 | 15.58 | 20051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
