News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 6 | 25 | 27 | 24.25 | 356293 | 25.64886857 | DE |
| 4 | -3 | -10.1694915254 | 29.5 | 29.7 | 24.25 | 361231 | 26.95175163 | DE |
| 12 | 2 | 8.16326530612 | 24.5 | 32.75 | 24.25 | 496559 | 27.8458337 | DE |
| 26 | 9.5 | 55.8823529412 | 17 | 32.75 | 14.75 | 438448 | 24.36586287 | DE |
| 52 | 17.75 | 202.857142857 | 8.75 | 32.75 | 8.15 | 433568 | 19.94485996 | DE |
| 156 | -15 | -36.1445783133 | 41.5 | 42.5 | 8.15 | 562074 | 21.41130354 | DE |
| 260 | -108.5 | -80.3703703704 | 135 | 148.5 | 8.15 | 539495 | 29.61899717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 26.5 | 0.1 | 0.38 | 27 | 27 | 26.5 | 131690 |
| 1742491800 | 26.4 | -0.1 | -0.38 | 26.5 | 27 | 26.4 | 510160 |
| 1742405400 | 26.5 | 2 | 8.16 | 24.5 | 26.75 | 24.5 | 538682 |
| 1742319000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 160644 |
| 1742232600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 52396 |
| 1741973400 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.25 | 519582 |
| 1741887000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 1132 |
| 1741800600 | 25 | 0 | 0.00 | 25 | 25.25 | 24.5 | 236416 |
| 1741714200 | 25 | -1.25 | -4.76 | 26.25 | 26.25 | 24.75 | 364481 |
| 1741627800 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 52911 |
| 1741368600 | 26.25 | -0.25 | -0.94 | 26.25 | 26.25 | 26.25 | 115086 |
| 1741282200 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 372656 |
| 1741195800 | 26.5 | -1 | -3.64 | 27 | 27.5 | 26.5 | 736877 |
| 1741109400 | 27.5 | -2.2 | -7.41 | 28.75 | 29 | 26.25 | 667457 |
| 1741023000 | 29.7 | 1.7 | 6.07 | 28 | 29.7 | 28 | 260553 |
| 1740763800 | 28 | 0.25 | 0.90 | 27.75 | 28 | 27.75 | 699613 |
| 1740677400 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 14901 |
| 1740591000 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 32212 |
| 1740504600 | 27.75 | -0.15 | -0.54 | 28 | 28 | 27.75 | 429132 |
| 1740418200 | 27.9 | -1.1 | -3.79 | 29 | 29 | 27.75 | 972955 |
| 1740159000 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 486780 |
| 1740072600 | 29.5 | -1.8 | -5.75 | 31.25 | 31.25 | 29.5 | 445695 |
| 1739986200 | 31.3 | -0.95 | -2.95 | 32.25 | 32.25 | 30.25 | 1319560 |
| 1739899800 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 37965 |
| 1739813400 | 32.25 | 0.25 | 0.78 | 32 | 32.25 | 32 | 711190 |
| 1739554200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 140594 |
| 1739467800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 46490 |
| 1739381400 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 182917 |
| 1739295000 | 32.5 | 0.75 | 2.36 | 31.75 | 32.75 | 31.75 | 582984 |
| 1739208600 | 31.75 | 1 | 3.25 | 30.75 | 31.75 | 30.75 | 1714819 |
| 1738949400 | 30.75 | -0.25 | -0.81 | 31 | 31.6 | 30.75 | 342595 |
| 1738863000 | 31 | -0.25 | -0.80 | 31.25 | 31.25 | 31 | 575135 |
| 1738776600 | 31.25 | 3.5 | 12.61 | 29.25 | 32.5 | 29.25 | 3006015 |
| 1738690200 | 27.75 | 0.75 | 2.78 | 27.5 | 27.75 | 27.5 | 636679 |
| 1738603800 | 27 | -0.75 | -2.70 | 27.25 | 28 | 27 | 588171 |
| 1738344600 | 27.75 | 1.25 | 4.72 | 27 | 27.75 | 27 | 310824 |
| 1738258200 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 181379 |
| 1738171800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 121995 |
| 1738085400 | 27 | -0.9 | -3.23 | 27.75 | 27.75 | 27 | 178777 |
| 1737999000 | 27.9 | 0.65 | 2.39 | 27.25 | 27.9 | 27.25 | 371030 |
| 1737739800 | 27.25 | 0.55 | 2.06 | 26 | 27.5 | 26 | 1238934 |
| 1737653400 | 26.7 | 1.2 | 4.71 | 25.5 | 26.7 | 25.5 | 245183 |
| 1737567000 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 168973 |
| 1737480600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 121949 |
| 1737394200 | 25 | -0.25 | -0.99 | 25.25 | 25.25 | 25 | 800425 |
| 1737135000 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 32902 |
| 1737048600 | 25.25 | -0.75 | -2.88 | 25.5 | 25.75 | 25.25 | 315731 |
| 1736962200 | 26 | 1 | 4.00 | 25 | 26 | 25 | 1101684 |
| 1736875800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 74694 |
| 1736789400 | 25 | 0.25 | 1.01 | 24.75 | 25 | 24.75 | 298480 |
| 1736530200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1736443800 | 24.75 | -0.5 | -1.98 | 25.25 | 25.25 | 24.75 | 819927 |
| 1736357400 | 25.25 | 1 | 4.12 | 24.25 | 25.5 | 24.25 | 956357 |
| 1736271000 | 24.25 | -0.5 | -2.02 | 24.5 | 24.5 | 24.25 | 60054 |
| 1736184600 | 24.75 | -0.25 | -1.00 | 25 | 25 | 24.75 | 361301 |
| 1735925400 | 25 | 0 | 0.00 | 25 | 25 | 24.75 | 917864 |
| 1735839000 | 25 | -0.25 | -0.99 | 25.25 | 25.5 | 24.5 | 1236916 |
| 1735666200 | 25.25 | -0.25 | -0.98 | 25.5 | 25.5 | 25.25 | 86397 |
| 1735579800 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 1295999 |
| 1735320600 | 25 | 0.5 | 2.04 | 24.5 | 25.05 | 24.5 | 443759 |
| 1735061400 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.45 | 578102 |
| 1734975000 | 25 | 2.5 | 11.11 | 22.5 | 25.25 | 22.5 | 374553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
