News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.37 | 4.24148606811 | 32.3 | 34.2 | 32.2 | 232184 | 33.4975185 | DE |
| 4 | 2.18 | 6.92283264528 | 31.49 | 34.2 | 30.34 | 357268 | 32.04329543 | DE |
| 12 | 4.74 | 16.3843760802 | 28.93 | 36.62 | 28.34 | 357510 | 32.17557564 | DE |
| 26 | 6.17 | 22.4363636364 | 27.5 | 36.62 | 22.21 | 452072 | 27.55419114 | DE |
| 52 | -68.08 | -66.9090909091 | 101.75 | 113.05 | 17.895 | 393443 | 41.18156628 | DE |
| 156 | -75.08 | -69.0390804598 | 108.75 | 118.65 | 17.895 | 260074 | 68.64613498 | DE |
| 260 | -56.81 | -62.7873563218 | 90.48 | 118.65 | 17.895 | 260896 | 75.36587138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 34.14 | 0.14 | 0.41 | 33.95 | 34.14 | 33.479999 | 262502 |
| 1719937800 | 34 | 0.51 | 1.52 | 33.5 | 34 | 33.14 | 231379 |
| 1719851400 | 33.49 | 0.62 | 1.89 | 33.299999 | 33.49 | 32.729999 | 206747 |
| 1719592200 | 32.869999 | -0.03 | -0.09 | 32.95 | 33.06 | 32.32 | 277611 |
| 1719505800 | 32.9 | 1.03 | 3.23 | 32.299999 | 33 | 32.2 | 182682 |
| 1719419400 | 31.87 | -0.04 | -0.13 | 31.9 | 32.35 | 31.65 | 267568 |
| 1719333000 | 31.91 | -1.16 | -3.51 | 33 | 33.34 | 31.91 | 241894 |
| 1719246600 | 33.07 | 1.35 | 4.26 | 31.7 | 33.63 | 31.7 | 347579 |
| 1718987400 | 31.72 | 0.01 | 0.03 | 31.86 | 32.049999 | 31.56 | 2005373 |
| 1718901000 | 31.71 | 0.36 | 1.15 | 31.32 | 32.11 | 31.32 | 296995 |
| 1718814600 | 31.35 | 0.12 | 0.38 | 31.26 | 31.82 | 31.2 | 175454 |
| 1718728200 | 31.23 | -0.11 | -0.35 | 31.58 | 31.69 | 31.07 | 218534 |
| 1718641800 | 31.34 | 0.55 | 1.79 | 30.92 | 31.48 | 30.89 | 273690 |
| 1718382600 | 30.79 | -0.99 | -3.12 | 31.6 | 31.63 | 30.34 | 342157 |
| 1718296200 | 31.78 | -1.04 | -3.17 | 32.549999 | 32.549999 | 31.71 | 302052 |
| 1718209800 | 32.82 | 0.47 | 1.45 | 32.409999 | 33.049999 | 32.409999 | 244552 |
| 1718123400 | 32.35 | 1.38 | 4.46 | 31.64 | 32.53 | 31.64 | 424271 |
| 1718037000 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 0 |
| 1717777800 | 30.97 | 0.05 | 0.16 | 30.91 | 31.21 | 30.6 | 161556 |
| 1717691400 | 30.92 | -0.35 | -1.12 | 31.49 | 31.51 | 30.6 | 325501 |
| 1717605000 | 31.27 | -0.38 | -1.20 | 31.77 | 31.94 | 31.27 | 371491 |
| 1717518600 | 31.65 | -0.18 | -0.57 | 31.78 | 31.86 | 31.26 | 345119 |
| 1717432200 | 31.83 | -1.8 | -5.35 | 33.2 | 33.29 | 31.82 | 271111 |
| 1717173000 | 33.63 | -0.68 | -1.98 | 34.25 | 34.65 | 33.45 | 348292 |
| 1717086600 | 34.31 | 0.09 | 0.26 | 34.61 | 34.61 | 33.75 | 270049 |
| 1717000200 | 34.22 | -0.18 | -0.52 | 34.4 | 34.44 | 33.9 | 245711 |
| 1716913800 | 34.4 | -0.1 | -0.29 | 34.46 | 34.54 | 33.82 | 239174 |
| 1716827400 | 34.5 | -0.02 | -0.06 | 34.52 | 34.9 | 34.25 | 145496 |
| 1716568200 | 34.52 | 0.05 | 0.15 | 34.3 | 35.04 | 34.06 | 297474 |
| 1716481800 | 34.47 | 0.28 | 0.82 | 34.19 | 34.75 | 34.15 | 301874 |
| 1716395400 | 34.19 | 0.87 | 2.61 | 33.299999 | 34.19 | 32.93 | 345186 |
| 1716309000 | 33.32 | -0.73 | -2.14 | 33.98 | 34.13 | 33.32 | 171162 |
| 1716222600 | 34.05 | -0.02 | -0.06 | 34.4 | 34.4 | 33.7 | 164887 |
| 1715963400 | 34.07 | 0.47 | 1.40 | 32.84 | 34.07 | 32.59 | 339910 |
| 1715877000 | 33.6 | -0.5 | -1.47 | 34.14 | 34.14 | 33.049999 | 235321 |
| 1715790600 | 34.1 | -0.42 | -1.22 | 34.63 | 34.9 | 33.75 | 242453 |
| 1715704200 | 34.52 | 0.21 | 0.61 | 34.22 | 34.52 | 33.56 | 279550 |
| 1715617800 | 34.31 | 0.66 | 1.96 | 33.5 | 34.46 | 33.33 | 273103 |
| 1715358600 | 33.65 | -0.74 | -2.15 | 34.79 | 34.94 | 33.58 | 223080 |
| 1715272200 | 34.39 | -0.29 | -0.84 | 34.65 | 35.33 | 34.21 | 262471 |
| 1715185800 | 34.68 | -0.08 | -0.23 | 34.34 | 36.62 | 33.43 | 1057246 |
| 1715099400 | 34.76 | 4.34 | 14.27 | 31.6 | 35.25 | 31.36 | 1075584 |
| 1715013000 | 30.42 | 0.28 | 0.93 | 30.29 | 30.99 | 30.14 | 273816 |
| 1714753800 | 30.14 | -0.36 | -1.18 | 29.57 | 30.3 | 29.5 | 364126 |
| 1714667400 | 30.5 | 0.09 | 0.30 | 30.41 | 30.6 | 29.71 | 390674 |
| 1714494600 | 30.41 | -0.44 | -1.43 | 30.9 | 31.18 | 30.29 | 232054 |
| 1714408200 | 30.85 | 0.67 | 2.22 | 30.21 | 30.9 | 30.21 | 225725 |
| 1714149000 | 30.18 | 0.43 | 1.45 | 30.25 | 30.72 | 29.96 | 331898 |
| 1714062600 | 29.75 | -1.45 | -4.65 | 31.3 | 31.33 | 29.67 | 478021 |
| 1713976200 | 31.2 | 0.2 | 0.65 | 30.95 | 31.75 | 30.91 | 307607 |
| 1713889800 | 31 | -0.57 | -1.81 | 31.58 | 31.66 | 30.05 | 471634 |
| 1713803400 | 31.57 | 0.82 | 2.67 | 30.82 | 31.6 | 30.77 | 401308 |
| 1713544200 | 30.75 | 0.1 | 0.33 | 30.5 | 31.04 | 28.34 | 697878 |
| 1713457800 | 30.65 | 0.85 | 2.85 | 29.9 | 30.7 | 29.78 | 347317 |
| 1713371400 | 29.8 | 1.02 | 3.54 | 28.78 | 29.99 | 28.76 | 352161 |
| 1713285000 | 28.78 | -0.67 | -2.28 | 29.2 | 29.35 | 28.78 | 434787 |
| 1713198600 | 29.45 | -0.05 | -0.17 | 29.1 | 29.85 | 29 | 388339 |
| 1712939400 | 29.5 | 0.54 | 1.86 | 29.4 | 29.8 | 29.17 | 437731 |
| 1712853000 | 28.96 | 0.32 | 1.12 | 28.93 | 29.26 | 28.65 | 306645 |
| 1712766600 | 28.64 | 0.44 | 1.56 | 28.34 | 29.72 | 28.12 | 735134 |
| 1712680200 | 28.2 | -0.07 | -0.25 | 28.35 | 28.43 | 28.05 | 253999 |
| 1712593800 | 28.27 | 0.92 | 3.36 | 27.4 | 28.31 | 27.34 | 487088 |
| 1712334600 | 27.35 | -0.36 | -1.30 | 27.35 | 27.96 | 27.01 | 540908 |
| 1712248200 | 27.71 | 1.02 | 3.82 | 28.5 | 29.19 | 27.71 | 1493843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
