News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.38888888889 | 18 | 18.25 | 17.25 | 727284 | 17.66358038 | DE |
| 4 | -1.75 | -8.97435897436 | 19.5 | 21.25 | 17.25 | 729875 | 19.05231971 | DE |
| 12 | -5.25 | -22.8260869565 | 23 | 27.25 | 17.25 | 973670 | 21.57075205 | DE |
| 26 | -9.5 | -34.8623853211 | 27.25 | 30.25 | 17.25 | 869733 | 23.29011846 | DE |
| 52 | -7.75 | -30.3921568627 | 25.5 | 33 | 17.25 | 1458358 | 23.83920913 | DE |
| 156 | 5.25 | 42 | 12.5 | 33 | 11 | 1052510 | 20.83720713 | DE |
| 260 | 10.75 | 153.571428571 | 7 | 33 | 6.75 | 1022110 | 19.81931089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 17.75 | 0.5 | 2.90 | 17.25 | 18.25 | 17.25 | 2506649 |
| 1741800600 | 17.25 | -0.38 | -2.13 | 17.625 | 17.625 | 17.25 | 1162817 |
| 1741714200 | 17.625 | -0.13 | -0.70 | 17.75 | 17.75 | 17.625 | 545153 |
| 1741627800 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 107886 |
| 1741368600 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.25 | 1341179 |
| 1741282200 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 479383 |
| 1741195800 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.5 | 646937 |
| 1741109400 | 17.75 | -1 | -5.33 | 18.75 | 18.75 | 17.5 | 1273481 |
| 1741023000 | 18.75 | -0.25 | -1.32 | 19 | 19 | 18.75 | 271493 |
| 1740763800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 271783 |
| 1740677400 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 19 | 446231 |
| 1740591000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 456068 |
| 1740504600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.25 | 337092 |
| 1740418200 | 19.5 | -0.25 | -1.27 | 19.75 | 19.75 | 19.25 | 446738 |
| 1740159000 | 19.75 | 0.25 | 1.28 | 19.5 | 19.75 | 19.5 | 268484 |
| 1740072600 | 19.5 | 0.25 | 1.30 | 19.25 | 19.5 | 19.25 | 432197 |
| 1739986200 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19 | 599748 |
| 1739899800 | 19.5 | -0.75 | -3.70 | 20.5 | 20.5 | 19.5 | 1362685 |
| 1739813400 | 20.25 | -0.75 | -3.57 | 20.75 | 21.25 | 20 | 1439244 |
| 1739554200 | 21 | 1 | 5.00 | 20 | 21.25 | 20 | 1553529 |
| 1739467800 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.5 | 1155376 |
| 1739381400 | 19.5 | -0.25 | -1.27 | 20 | 20 | 19.25 | 1014569 |
| 1739295000 | 19.75 | 0.25 | 1.28 | 19.5 | 19.75 | 19.25 | 1946579 |
| 1739208600 | 19.5 | -0.35 | -1.76 | 20.25 | 20.25 | 19.5 | 1157200 |
| 1738949400 | 19.85 | -0.05 | -0.25 | 20 | 20.25 | 19.25 | 1611510 |
| 1738863000 | 19.9 | 0.65 | 3.38 | 19.75 | 20.25 | 19.75 | 2575510 |
| 1738776600 | 19.25 | -3.5 | -15.38 | 21.25 | 21.25 | 18.75 | 8460824 |
| 1738690200 | 22.75 | 0.85 | 3.88 | 22.5 | 22.75 | 21.75 | 1478017 |
| 1738603800 | 21.9 | -1.35 | -5.81 | 23.25 | 23.25 | 21.75 | 933776 |
| 1738344600 | 23.25 | 0.45 | 1.97 | 22.75 | 23.5 | 22.75 | 861789 |
| 1738258200 | 22.8 | 0.05 | 0.22 | 22.75 | 22.8 | 22.75 | 360739 |
| 1738171800 | 22.75 | -0.75 | -3.19 | 23.5 | 23.5 | 22.75 | 666513 |
| 1738085400 | 23.5 | -0.75 | -3.09 | 24.5 | 24.5 | 23.25 | 937430 |
| 1737999000 | 24.25 | -1 | -3.96 | 25.25 | 25.25 | 24.25 | 873160 |
| 1737739800 | 25.25 | 0.15 | 0.60 | 25.5 | 25.5 | 25.25 | 50160 |
| 1737653400 | 25.1 | -0.65 | -2.52 | 25.75 | 25.75 | 25.1 | 216542 |
| 1737567000 | 25.75 | 0.25 | 0.98 | 25.5 | 25.75 | 25.25 | 545618 |
| 1737480600 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.25 | 718069 |
| 1737394200 | 26 | -0.25 | -0.95 | 26.25 | 26.25 | 25.75 | 1274476 |
| 1737135000 | 26.25 | -0.25 | -0.94 | 26.5 | 26.5 | 26.25 | 451148 |
| 1737048600 | 26.5 | 0 | 0.00 | 26.5 | 27 | 26.5 | 811289 |
| 1736962200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 652312 |
| 1736875800 | 26.5 | 0.2 | 0.76 | 26.25 | 26.5 | 26.25 | 723967 |
| 1736789400 | 26.3 | 1.05 | 4.16 | 25.25 | 26.3 | 25.25 | 612056 |
| 1736530200 | 25.25 | 0.25 | 1.00 | 25 | 25.25 | 25 | 251286 |
| 1736443800 | 25 | 0.2 | 0.81 | 24.75 | 25 | 24.75 | 612262 |
| 1736357400 | 24.8 | 0.1 | 0.40 | 24.75 | 24.8 | 24.75 | 266370 |
| 1736271000 | 24.7 | -0.3 | -1.20 | 25 | 25 | 24.5 | 520231 |
| 1736184600 | 25 | -1.5 | -5.66 | 27 | 27.25 | 23.75 | 3519805 |
| 1735925400 | 26.5 | 1.25 | 4.95 | 25.25 | 27.2 | 25.25 | 1542006 |
| 1735839000 | 25.25 | 0.25 | 1.00 | 25 | 25.25 | 25 | 315333 |
| 1735666200 | 25 | 1 | 4.17 | 24 | 25.25 | 24 | 647635 |
| 1735579800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 212460 |
| 1735320600 | 24 | 0.25 | 1.05 | 23.75 | 24 | 23.75 | 687477 |
| 1735061400 | 23.75 | 0.05 | 0.21 | 23.75 | 23.75 | 23.75 | 107555 |
| 1734975000 | 23.7 | 0.95 | 4.18 | 23 | 23.75 | 23 | 1079947 |
| 1734715800 | 22.75 | 0.5 | 2.25 | 22.25 | 23.25 | 22.25 | 747334 |
| 1734629400 | 22.25 | -0.75 | -3.26 | 23 | 23.25 | 22 | 1458711 |
| 1734543000 | 23 | 0.5 | 2.22 | 22.5 | 23.25 | 22.5 | 692088 |
| 1734456600 | 22.5 | 0.75 | 3.45 | 23 | 23.5 | 22 | 4151510 |
| 1734370200 | 21.75 | -0.75 | -3.33 | 22.5 | 22.5 | 21.75 | 179652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
