News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 3.16455696203 | 31.6 | 34 | 31.35 | 621 | 32.21428341 | DE |
| 4 | -0.25 | -0.76103500761 | 32.85 | 34 | 29.3 | 2642 | 31.49579076 | DE |
| 12 | -2.05 | -5.91630591631 | 34.65 | 36.35 | 29.3 | 2668 | 33.50314503 | DE |
| 26 | -8.56 | -20.7968901846 | 41.16 | 42.8 | 29.3 | 6301 | 36.70416556 | DE |
| 52 | -17.8 | -35.3174603175 | 50.4 | 56.5 | 29.3 | 8320 | 43.86873238 | DE |
| 156 | -5.65 | -14.7712418301 | 38.25 | 56.5 | 29.3 | 7781 | 43.03276207 | DE |
| 260 | -5.25 | -13.8705416116 | 37.85 | 56.5 | 26.75 | 8196 | 39.97859435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 32.6 | -0.5 | -1.51 | 33.1 | 33.1 | 32.6 | 197 |
| 1721320200 | 33.1 | 1 | 3.12 | 32.9 | 33.1 | 31.85 | 255 |
| 1721233800 | 32.1 | -1.2 | -3.60 | 33.299999 | 33.299999 | 31.8 | 492 |
| 1721147400 | 33.299999 | 1.75 | 5.55 | 31.5 | 33.299999 | 31.5 | 401 |
| 1721061000 | 31.55 | -1.25 | -3.81 | 32.799999 | 34 | 31.5 | 1401 |
| 1720801800 | 32.799999 | 0.95 | 2.98 | 31.6 | 32.799999 | 31.35 | 556 |
| 1720715400 | 31.85 | 1.05 | 3.41 | 30.9 | 31.85 | 30.9 | 818 |
| 1720629000 | 30.8 | -0.9 | -2.84 | 31.7 | 31.7 | 30.8 | 3570 |
| 1720542600 | 31.7 | -0.4 | -1.25 | 32.1 | 33.15 | 31.7 | 1588 |
| 1720456200 | 32.1 | -1.15 | -3.46 | 33.4 | 33.5 | 32.1 | 3744 |
| 1720197000 | 33.25 | 1.7 | 5.39 | 31.55 | 33.25 | 31.55 | 1731 |
| 1720110600 | 31.55 | -0.05 | -0.16 | 31.3 | 32.9 | 30.8 | 3196 |
| 1720024200 | 31.6 | 1.35 | 4.46 | 30.7 | 31.6 | 30.55 | 1550 |
| 1719937800 | 30.25 | 0.25 | 0.83 | 31 | 31.5 | 30.2 | 1519 |
| 1719851400 | 30 | -1.35 | -4.31 | 31.55 | 31.8 | 30 | 2710 |
| 1719592200 | 31.35 | -0.45 | -1.42 | 31.8 | 31.85 | 30.55 | 3204 |
| 1719505800 | 31.8 | 0.9 | 2.91 | 31.35 | 31.8 | 29.5 | 4703 |
| 1719419400 | 30.9 | 0.15 | 0.49 | 30.75 | 31.2 | 30.55 | 1229 |
| 1719333000 | 30.75 | -1.25 | -3.91 | 32 | 32 | 29.3 | 11151 |
| 1719246600 | 32 | -0.45 | -1.39 | 33.5 | 33.5 | 32 | 1289 |
| 1718987400 | 32.45 | -1.45 | -4.28 | 32.85 | 33.549999 | 32.45 | 7741 |
| 1718901000 | 33.9 | 0.15 | 0.44 | 33.9 | 33.9 | 32.65 | 2420 |
| 1718814600 | 33.75 | 0.5 | 1.50 | 33.9 | 33.9 | 33.1 | 2428 |
| 1718728200 | 33.25 | -0.75 | -2.21 | 33.95 | 34.15 | 33.15 | 1553 |
| 1718641800 | 34 | -0.7 | -2.02 | 33 | 34.3 | 32.15 | 9690 |
| 1718382600 | 34.7 | -0.15 | -0.43 | 34.7 | 35 | 32.65 | 6664 |
| 1718296200 | 34.85 | 0.2 | 0.58 | 35.05 | 35.4 | 34.65 | 1620 |
| 1718209800 | 34.65 | -0.75 | -2.12 | 34.5 | 35.15 | 34.5 | 1915 |
| 1718123400 | 35.4 | 0.5 | 1.43 | 34.9 | 35.4 | 34.5 | 3394 |
| 1718037000 | 34.9 | -0.4 | -1.13 | 34.7 | 34.9 | 34.7 | 3213 |
| 1717777800 | 35.3 | 0.05 | 0.14 | 35.25 | 35.4 | 35.05 | 986 |
| 1717691400 | 35.25 | 0.05 | 0.14 | 35.5 | 35.5 | 35.05 | 669 |
| 1717605000 | 35.2 | 0.35 | 1.00 | 34.8 | 36.35 | 34.8 | 6321 |
| 1717518600 | 34.85 | -0.75 | -2.11 | 35.8 | 35.8 | 34.6 | 2781 |
| 1717432200 | 35.6 | -0.35 | -0.97 | 35.25 | 36.2 | 34.6 | 5960 |
| 1717173000 | 35.95 | 0.65 | 1.84 | 35.45 | 36.25 | 35.35 | 2767 |
| 1717086600 | 35.3 | 0.2 | 0.57 | 35.05 | 35.5 | 34.95 | 1753 |
| 1717000200 | 35.1 | 0.6 | 1.74 | 35 | 35.25 | 34.65 | 1441 |
| 1716913800 | 34.5 | 0 | 0.00 | 34.7 | 35 | 34.5 | 926 |
| 1716827400 | 34.5 | 0.5 | 1.47 | 34.05 | 34.65 | 34 | 3544 |
| 1716568200 | 34 | 0.2 | 0.59 | 33.8 | 34 | 33.7 | 158 |
| 1716481800 | 33.8 | -0.1 | -0.29 | 34.35 | 34.35 | 33.6 | 2159 |
| 1716395400 | 33.9 | -0.7 | -2.02 | 34.5 | 34.5 | 33.6 | 1904 |
| 1716309000 | 34.6 | 0.75 | 2.22 | 34.65 | 34.65 | 33.6 | 3519 |
| 1716222600 | 33.85 | -0.25 | -0.73 | 34 | 34.5 | 33.85 | 2110 |
| 1715963400 | 34.1 | -1.25 | -3.54 | 35.35 | 35.55 | 34 | 4626 |
| 1715877000 | 35.35 | 0.85 | 2.46 | 34.5 | 35.35 | 34.1 | 1068 |
| 1715790600 | 34.5 | 0.35 | 1.02 | 34 | 34.5 | 33.85 | 1135 |
| 1715704200 | 34.15 | -0.45 | -1.30 | 34.75 | 34.75 | 33.9 | 1678 |
| 1715617800 | 34.6 | 0.3 | 0.87 | 34.35 | 34.6 | 34.1 | 3873 |
| 1715358600 | 34.3 | 0.25 | 0.73 | 34.3 | 34.3 | 33.7 | 2131 |
| 1715272200 | 34.05 | 0.2 | 0.59 | 34.2 | 34.2 | 33.8 | 308 |
| 1715185800 | 33.85 | -0.45 | -1.31 | 34.65 | 34.65 | 33.8 | 2476 |
| 1715099400 | 34.3 | -0.2 | -0.58 | 34.75 | 34.75 | 33.95 | 2195 |
| 1715013000 | 34.5 | 0.75 | 2.22 | 34.1 | 34.6 | 33.8 | 4328 |
| 1714753800 | 33.75 | -0.3 | -0.88 | 34.05 | 34.4 | 33.75 | 790 |
| 1714667400 | 34.05 | -0.25 | -0.73 | 34.65 | 34.65 | 34.05 | 254 |
| 1714494600 | 34.3 | 0.15 | 0.44 | 33.85 | 34.45 | 33.85 | 808 |
| 1714408200 | 34.15 | 0.4 | 1.19 | 33.75 | 34.45 | 33.7 | 2453 |
| 1714149000 | 33.75 | -0.55 | -1.60 | 34.65 | 34.7 | 33.75 | 6557 |
| 1714062600 | 34.3 | 0.3 | 0.88 | 34.35 | 34.35 | 34 | 2013 |
| 1713976200 | 34 | -0.05 | -0.15 | 34.35 | 34.35 | 33.9 | 1308 |
| 1713889800 | 34.05 | 0.2 | 0.59 | 33.9 | 34.1 | 33.9 | 1189 |
| 1713803400 | 33.85 | 0.05 | 0.15 | 33.549999 | 33.85 | 33.549999 | 2206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
