News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.15 | 15.4332465601 | 26.89 | 31.34 | 20 | 1558621 | 28.53357409 | DE |
| 4 | 2.88 | 10.2272727273 | 28.16 | 31.34 | 20 | 1178321 | 28.47341283 | DE |
| 12 | 6.54 | 26.693877551 | 24.5 | 31.34 | 20 | 979304 | 26.49941288 | DE |
| 26 | 12.11 | 63.9725303751 | 18.93 | 31.34 | 17.03 | 1041906 | 23.08969762 | DE |
| 52 | 20.24 | 187.407407407 | 10.8 | 31.34 | 10.57 | 1210290 | 19.2746817 | DE |
| 156 | 25.92 | 506.25 | 5.12 | 31.34 | 3.55 | 1144467 | 11.9525569 | DE |
| 260 | 29.45 | 1852.20125786 | 1.59 | 31.34 | 0.755 | 988149 | 9.49330784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 30.25 | 0.33 | 1.10 | 30 | 30.57 | 29.73 | 3171411 |
| 1740114900 | 29.92 | 3.47 | 13.12 | 29.01 | 30.495 | 20 | 4203113 |
| 1740028500 | 26.45 | -0.41 | -1.53 | 26.8 | 26.97 | 26.19 | 1066068 |
| 1739942100 | 26.86 | -0.36 | -1.32 | 27.5 | 27.66 | 26.82 | 945850 |
| 1739855700 | 27.22 | -0.06 | -0.22 | 27.5 | 27.61 | 23.5 | 748194 |
| 1739769300 | 27.28 | 0.28 | 1.04 | 26.89 | 27.33 | 26.8 | 829879 |
| 1739510100 | 27 | -0.07 | -0.26 | 27.41 | 27.7 | 26.62 | 784444 |
| 1739423700 | 27.07 | -0.29 | -1.06 | 27.9 | 28.04 | 26.82 | 1234617 |
| 1739337300 | 27.36 | -0.35 | -1.26 | 27.64 | 27.72 | 27.34 | 775202 |
| 1739250900 | 27.71 | -0.8 | -2.81 | 28.15 | 28.53 | 27.61 | 1229682 |
| 1739164500 | 28.51 | -0.42 | -1.45 | 28.76 | 28.8 | 28.28 | 489142 |
| 1738905300 | 28.93 | -0.13 | -0.45 | 28.99 | 29.01 | 28.7 | 627397 |
| 1738818900 | 29.06 | 0.05 | 0.17 | 29.17 | 29.47 | 28.85 | 788151 |
| 1738732500 | 29.01 | -0.53 | -1.79 | 29.62 | 29.65 | 28.79 | 1208176 |
| 1738646100 | 29.54 | 1 | 3.50 | 29.01 | 29.72 | 28.8 | 1591269 |
| 1738559700 | 28.54 | -0.79 | -2.69 | 29.4 | 29.4 | 28.53 | 1272234 |
| 1738300500 | 29.33 | 0.53 | 1.84 | 29 | 29.44 | 28.88 | 854889 |
| 1738214100 | 28.8 | 0.11 | 0.38 | 28.95 | 29.2 | 28.27 | 927896 |
| 1738127700 | 28.69 | 0.39 | 1.38 | 28.9 | 29.37 | 28.64 | 1222828 |
| 1738041300 | 28.3 | 0.81 | 2.95 | 28.16 | 29.16 | 28.05 | 1589075 |
| 1737695700 | 27.49 | 0.65 | 2.42 | 26.92 | 27.53 | 26.56 | 803753 |
| 1737609300 | 26.84 | 0.02 | 0.07 | 26.87 | 27.29 | 26.72 | 755299 |
| 1737522900 | 26.82 | 0.4 | 1.51 | 26.62 | 27.15 | 26.59 | 1179249 |
| 1737436500 | 26.42 | 0.28 | 1.07 | 26.42 | 26.57 | 26.12 | 667731 |
| 1737350100 | 26.14 | -0.48 | -1.80 | 26.85 | 27 | 26.07 | 814296 |
| 1737090900 | 26.62 | 0.84 | 3.26 | 27 | 27 | 24.5 | 1207803 |
| 1737004500 | 25.78 | 0.73 | 2.91 | 25.45 | 25.9 | 25.1 | 865283 |
| 1736918100 | 25.05 | 0.11 | 0.42 | 25.29 | 25.3 | 24.65 | 834776 |
| 1736831700 | 24.945 | 0.84 | 3.51 | 25.3 | 25.79 | 24.78 | 1162981 |
| 1736745300 | 24.1 | 0.15 | 0.63 | 23.82 | 24.2 | 23.67 | 471826 |
| 1736486100 | 23.95 | -0.36 | -1.48 | 24.25 | 24.6 | 23.84 | 424721 |
| 1736399700 | 24.31 | -0.56 | -2.25 | 24.68 | 24.69 | 24.25 | 456615 |
| 1736313300 | 24.87 | 0.15 | 0.61 | 24.5 | 25.01 | 24.5 | 816451 |
| 1736226900 | 24.72 | 0.03 | 0.12 | 24.6 | 24.92 | 24.54 | 600003 |
| 1736140500 | 24.69 | 0.85 | 3.57 | 24.25 | 24.97 | 24.25 | 627214 |
| 1735881300 | 23.84 | 0 | 0.00 | 23.72 | 24.11 | 23.62 | 547072 |
| 1735794900 | 23.84 | -0.77 | -3.13 | 23.98 | 24.19 | 23.46 | 1192654 |
| 1735617660 | 24.61 | 0.04 | 0.16 | 24.52 | 24.95 | 24.37 | 351264 |
| 1735535700 | 24.57 | -0.23 | -0.93 | 24.86 | 24.86 | 24.22 | 524099 |
| 1735276500 | 24.8 | -0.22 | -0.88 | 24.95 | 25.07 | 24.8 | 434816 |
| 1735014060 | 25.02 | 0.46 | 1.87 | 24.71 | 25.02 | 24.5 | 275104 |
| 1734930900 | 24.56 | -0.3 | -1.21 | 24.78 | 25.02 | 24.35 | 596865 |
| 1734671700 | 24.86 | -0.81 | -3.16 | 25.5 | 25.62 | 20 | 3027874 |
| 1734585300 | 25.67 | 0 | 0.00 | 25.08 | 25.76 | 24.97 | 2021932 |
| 1734498900 | 25.67 | 0.74 | 2.97 | 25.13 | 25.8 | 24.65 | 1627904 |
| 1734412500 | 24.93 | 0.04 | 0.16 | 25 | 25.07 | 24.88 | 1141447 |
| 1734326100 | 24.89 | 0.37 | 1.51 | 24.93 | 25.15 | 24.735 | 1276379 |
| 1734066900 | 24.52 | 0.41 | 1.70 | 24.14 | 24.58 | 24.04 | 506386 |
| 1733980500 | 24.11 | -0.03 | -0.12 | 24.5 | 24.5 | 24.03 | 572441 |
| 1733894100 | 24.14 | -0.33 | -1.35 | 24.06 | 24.75 | 23.965 | 692253 |
| 1733807700 | 24.47 | -0.39 | -1.57 | 24.45 | 24.635 | 24.04 | 1068122 |
| 1733721300 | 24.86 | -0.03 | -0.12 | 24.91 | 25.02 | 24.77 | 628852 |
| 1733462100 | 24.89 | 0.27 | 1.10 | 24.6 | 25.08 | 24.5 | 573680 |
| 1733375700 | 24.62 | -0.59 | -2.34 | 25 | 25.08 | 24.6 | 679518 |
| 1733289300 | 25.21 | 0.54 | 2.19 | 24.7 | 25.29 | 24.42 | 966563 |
| 1733202900 | 24.67 | 0.17 | 0.69 | 24.6 | 24.96 | 24.59 | 1004759 |
| 1733116500 | 24.5 | -0.33 | -1.33 | 24.5 | 24.605 | 24.19 | 1054914 |
| 1732857300 | 24.83 | 1.06 | 4.46 | 23.78 | 24.91 | 23.52 | 1599748 |
| 1732770900 | 23.77 | 0.43 | 1.84 | 23.47 | 23.96 | 23.29 | 1071677 |
| 1732684500 | 23.34 | -0.28 | -1.16 | 23.5 | 23.64 | 23.25 | 567721 |
| 1732598100 | 23.615 | 0.85 | 3.76 | 23.31 | 23.795 | 23.05 | 862868 |
| 1732511700 | 22.76 | 0.16 | 0.71 | 22.99 | 23.325 | 22.71 | 719263 |
| 1732252500 | 22.6 | 0.39 | 1.76 | 22.54 | 23 | 21.5 | 466256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
