News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 1.80310133429 | 41.595 | 43 | 41.255 | 6979 | 41.87541092 | DE |
| 4 | 4.53 | 11.9793732646 | 37.815 | 43 | 35.255 | 6249 | 39.51713583 | DE |
| 12 | 12.745 | 43.0574324324 | 29.6 | 43 | 28.93 | 3208 | 37.18112428 | DE |
| 26 | 14.675 | 53.0357788218 | 27.67 | 43 | 27.43 | 2229 | 34.66762153 | DE |
| 52 | 12.275 | 40.8214166944 | 30.07 | 43 | 23.82 | 1711 | 32.28938008 | DE |
| 156 | 8.545 | 25.2810650888 | 33.8 | 43 | 23.82 | 862 | 32.45725109 | DE |
| 260 | 17.135 | 67.9690598969 | 25.21 | 43 | 16.246 | 739 | 31.26442693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 42.43 | 0.49 | 1.17 | 41.935 | 42.56 | 41.82 | 2850 |
| 1721075160 | 41.94 | 0.11 | 0.26 | 41.99 | 43 | 41.645 | 2927 |
| 1720815960 | 41.83 | 0.41 | 1.00 | 41.255 | 42.205 | 41.255 | 5223 |
| 1720729560 | 41.415 | -0.66 | -1.56 | 42.155 | 42.33 | 41.27 | 9439 |
| 1720643220 | 42.07 | 0.95 | 2.32 | 41.595 | 42.2 | 41.385 | 14458 |
| 1720556760 | 41.115 | 1.3 | 3.27 | 40.15 | 41.59 | 39.895 | 27772 |
| 1720470360 | 39.815 | 4.56 | 12.93 | 35.36 | 40.22 | 35.315 | 13956 |
| 1720211220 | 35.255 | -0.25 | -0.70 | 35.565 | 35.645 | 35.255 | 741 |
| 1720124820 | 35.505 | 0.05 | 0.16 | 35.485 | 35.515 | 35.405 | 1040 |
| 1720038420 | 35.45 | -0.56 | -1.54 | 35.61 | 35.83 | 35.45 | 1253 |
| 1719952020 | 36.005 | 0.18 | 0.50 | 35.77 | 36.005 | 35.26 | 1769 |
| 1719865620 | 35.825 | -0.45 | -1.23 | 36.405 | 36.95 | 35.825 | 5369 |
| 1719606420 | 36.27 | 0.14 | 0.39 | 36.715 | 36.715 | 35.9 | 6897 |
| 1719520020 | 36.13 | 0.49 | 1.37 | 35.805 | 36.185 | 35.5 | 2159 |
| 1719433620 | 35.64 | -1.45 | -3.90 | 37.1 | 37.494999 | 35.64 | 3130 |
| 1719347160 | 37.085 | -0.32 | -0.84 | 37.369999 | 37.555 | 37.065 | 1348 |
| 1719260820 | 37.4 | -0.39 | -1.03 | 37.799999 | 37.799999 | 37 | 4936 |
| 1719001620 | 37.79 | 0.45 | 1.19 | 37.39 | 37.79 | 37.055 | 2794 |
| 1718915160 | 37.345 | -0.59 | -1.54 | 38.13 | 38.9 | 37 | 8753 |
| 1718828820 | 37.93 | 0.67 | 1.81 | 37.815 | 38.6 | 37.445 | 8163 |
| 1718742360 | 37.255 | 1.26 | 3.49 | 36.34 | 37.255 | 36.045 | 3935 |
| 1718656020 | 36 | 1.26 | 3.63 | 34.735 | 36.174999 | 34.735 | 985 |
| 1718396820 | 34.74 | -0.76 | -2.14 | 35.75 | 35.75 | 34.74 | 1948 |
| 1718310420 | 35.5 | 0.22 | 0.61 | 34.799999 | 35.5 | 34.575 | 1580 |
| 1718224020 | 35.284999 | 0.53 | 1.52 | 34.72 | 35.335 | 34.65 | 1218 |
| 1718137620 | 34.755 | 0.59 | 1.73 | 34.1 | 34.84 | 34.034999 | 1037 |
| 1718051220 | 34.165 | -0.13 | -0.39 | 34.685 | 34.799999 | 34.165 | 1182 |
| 1717792020 | 34.299999 | -0.13 | -0.36 | 34.229999 | 34.299999 | 34.21 | 483 |
| 1717705620 | 34.424999 | 0.02 | 0.04 | 34.525 | 34.625 | 34.424999 | 352 |
| 1717619220 | 34.409999 | 0.4 | 1.19 | 34.265 | 34.409999 | 34.02 | 1579 |
| 1717532820 | 34.005 | -0.19 | -0.54 | 34.235 | 34.494999 | 34.005 | 1462 |
| 1717446420 | 34.19 | 0.18 | 0.54 | 34.385 | 34.9 | 34.07 | 1672 |
| 1717187220 | 34.005 | -0.01 | -0.03 | 33.94 | 34.005 | 33.659999 | 876 |
| 1717100820 | 34.015 | 0.97 | 2.92 | 33 | 34.295 | 33 | 1305 |
| 1717014420 | 33.049999 | 0.05 | 0.15 | 32.765 | 33.049999 | 32.685 | 331 |
| 1716928020 | 33 | -0.33 | -0.98 | 33.409999 | 33.409999 | 33 | 1686 |
| 1716841560 | 33.325 | -0.17 | -0.51 | 33.299999 | 33.555 | 33.29 | 221 |
| 1716582420 | 33.494999 | -0.11 | -0.33 | 33.325 | 33.555 | 33.325 | 345 |
| 1716496020 | 33.604999 | -0.23 | -0.67 | 33.835 | 33.89 | 33.5 | 1482 |
| 1716409620 | 33.83 | 0.33 | 0.99 | 33.69 | 33.875 | 33.505 | 951 |
| 1716323160 | 33.5 | 1.08 | 3.32 | 32.604999 | 33.5 | 32.585 | 1678 |
| 1716236760 | 32.424999 | 0.01 | 0.03 | 32.56 | 32.56 | 32.424999 | 55 |
| 1715977620 | 32.415 | 0.01 | 0.03 | 32.509999 | 32.509999 | 32.415 | 250 |
| 1715891220 | 32.405 | 0.22 | 0.67 | 32.165 | 32.455 | 32.165 | 486 |
| 1715804820 | 32.189999 | 0.09 | 0.28 | 32.14 | 32.275 | 32.14 | 1294 |
| 1715718420 | 32.1 | 0.37 | 1.17 | 31.885 | 32.1 | 31.615 | 972 |
| 1715631960 | 31.73 | 0.01 | 0.03 | 31.69 | 31.8 | 31.53 | 1166 |
| 1715372820 | 31.72 | 0.05 | 0.17 | 31.66 | 31.895 | 31.595 | 1574 |
| 1715286420 | 31.665 | 0.26 | 0.83 | 31.48 | 31.665 | 31.395 | 902 |
| 1715200020 | 31.405 | 0.22 | 0.69 | 31.01 | 31.405 | 30.7 | 4734 |
| 1715113620 | 31.19 | 0.11 | 0.34 | 31.145 | 31.29 | 30.93 | 1429 |
| 1715027220 | 31.085 | -0.19 | -0.61 | 31.325 | 31.45 | 30.64 | 1355 |
| 1714768020 | 31.275 | 0.16 | 0.53 | 31.565 | 31.565 | 30.3 | 19414 |
| 1714681560 | 31.11 | -0.15 | -0.46 | 31.335 | 31.6 | 31.11 | 1119 |
| 1714508820 | 31.255 | 1.81 | 6.13 | 29.48 | 32 | 29.48 | 2429 |
| 1714422420 | 29.45 | 0.02 | 0.05 | 29.49 | 29.49 | 29.425 | 104 |
| 1714163220 | 29.435 | 0.19 | 0.65 | 29.515 | 29.515 | 29.185 | 363 |
| 1714076820 | 29.245 | -0.17 | -0.56 | 29.155 | 29.385 | 28.93 | 530 |
| 1713990420 | 29.41 | -0.35 | -1.16 | 29.6 | 29.715 | 29.41 | 933 |
| 1713903960 | 29.755 | -0.05 | -0.15 | 29.555 | 29.795 | 29.555 | 207 |
| 1713817560 | 29.8 | 0.51 | 1.74 | 29.595 | 29.8 | 29.305 | 774 |
| 1713558420 | 29.29 | 0.09 | 0.29 | 29.29 | 29.29 | 29.29 | 40 |
| 1713472020 | 29.205 | 0.02 | 0.07 | 29.045 | 29.205 | 28.865 | 1534 |
| 1713385620 | 29.185 | -0.01 | -0.03 | 29.005 | 29.4 | 29.005 | 861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
