News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.8 | 11.875 | 32 | 36.5 | 32 | 793141 | 34.1026006 | DE |
| 4 | 1.8 | 5.29411764706 | 34 | 36.5 | 31.1 | 1067070 | 32.98540157 | DE |
| 12 | 6.3 | 21.3559322034 | 29.5 | 36.5 | 29 | 529270 | 32.43137309 | DE |
| 26 | 0.8 | 2.28571428571 | 35 | 36.5 | 28.5 | 309788 | 32.50744876 | DE |
| 52 | -2.2 | -5.78947368421 | 38 | 39 | 28.5 | 286849 | 33.59357975 | DE |
| 156 | -113.70000223 | -76.0535120629 | 149.50000223 | 149.50000223 | 28.5 | 226239 | 45.3199489 | DE |
| 260 | 1.79999949 | 5.29411606765 | 34.00000051 | 236.00000352 | 28.5 | 139001 | 45.7233294 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 36.5 | 2 | 5.80 | 34.5 | 36.5 | 34.5 | 725137 |
| 1740763800 | 34.5 | 0.5 | 1.47 | 33.5 | 34.5 | 33.5 | 593910 |
| 1740677400 | 34 | 0.4 | 1.19 | 33.5 | 34.5 | 33.5 | 1205660 |
| 1740591000 | 33.6 | 1.6 | 5.00 | 32 | 33.6 | 32 | 736929 |
| 1740504600 | 32 | 0.4 | 1.27 | 32 | 32 | 32 | 704071 |
| 1740418200 | 31.6 | 0 | 0.00 | 32 | 32.5 | 31.5 | 448452 |
| 1740159000 | 31.6 | -0.2 | -0.63 | 31.5 | 32 | 31.5 | 1192803 |
| 1740072600 | 31.8 | -0.6 | -1.85 | 32.2 | 32.2 | 31.5 | 979971 |
| 1739986200 | 32.4 | 0.2 | 0.62 | 32.2 | 32.4 | 32.2 | 591631 |
| 1739899800 | 32.2 | -0.4 | -1.23 | 32.5 | 33 | 32.2 | 1577927 |
| 1739813400 | 32.6 | -0.4 | -1.21 | 32.5 | 33.8 | 32.299999 | 2058633 |
| 1739554200 | 33 | 1 | 3.13 | 32 | 33 | 31.1 | 5350034 |
| 1739467800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 202744 |
| 1739381400 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 31.5 | 1054571 |
| 1739295000 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 261892 |
| 1739208600 | 33 | -1 | -2.94 | 34 | 34.1 | 33 | 1038411 |
| 1738949400 | 34 | 0 | 0.00 | 34 | 34.1 | 34 | 992757 |
| 1738863000 | 34 | 0 | 0.00 | 34 | 34.1 | 34 | 74297 |
| 1738776600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 693918 |
| 1738690200 | 34 | -0.6 | -1.73 | 34 | 34 | 34 | 857643 |
| 1738603800 | 34.6 | -0.4 | -1.14 | 35 | 35 | 34.6 | 174331 |
| 1738344600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 465550 |
| 1738258200 | 35 | 2.3 | 7.03 | 32.7 | 35 | 32.7 | 475810 |
| 1738171800 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 81489 |
| 1738085400 | 32.7 | 2.2 | 7.21 | 31.4 | 33.7 | 31.4 | 853927 |
| 1737999000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 14648 |
| 1737739800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 386314 |
| 1737653400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 244776 |
| 1737567000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 84909 |
| 1737480600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 100957 |
| 1737394200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 18455 |
| 1737135000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 624528 |
| 1737048600 | 30.5 | 0.2 | 0.66 | 30.3 | 30.5 | 29.6 | 822568 |
| 1736962200 | 30.3 | 0 | 0.00 | 30.3 | 30.4 | 29.9 | 360433 |
| 1736875800 | 30.3 | 0 | 0.00 | 30.3 | 30.8 | 30.3 | 0 |
| 1736789400 | 30.3 | -0.2 | -0.66 | 30.5 | 31 | 30.3 | 144763 |
| 1736530200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 431324 |
| 1736443800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 1 |
| 1736357400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 3290 |
| 1736271000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 9545 |
| 1736184600 | 30.5 | 0.2 | 0.66 | 30.3 | 30.7 | 30.3 | 1180018 |
| 1735925400 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 323550 |
| 1735839000 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 423637 |
| 1735666200 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 610 |
| 1735579800 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 41000 |
| 1735320600 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 32862 |
| 1735061400 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 9000 |
| 1734975000 | 30.3 | 0.8 | 2.71 | 29.5 | 30.3 | 29.5 | 188545 |
| 1734715800 | 29.5 | 0.3 | 1.03 | 29.2 | 29.9 | 29.2 | 115857 |
| 1734629400 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 17826 |
| 1734543000 | 29.2 | -0.3 | -1.02 | 29.5 | 29.5 | 29 | 479846 |
| 1734456600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 232680 |
| 1734370200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29 | 1661 |
| 1734111000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29 | 2888 |
| 1734024600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29 | 401910 |
| 1733938200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29 | 45755 |
| 1733851800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 31723 |
| 1733765400 | 29.5 | 0 | 0.00 | 29.5 | 30 | 29.5 | 68773 |
| 1733506200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 9673 |
| 1733419800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 16086 |
| 1733333400 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 28.5 | 222487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
