News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -6.34920634921 | 31.5 | 31.5 | 29.5 | 101950 | 30.76999804 | DE |
| 4 | 1 | 3.50877192982 | 28.5 | 33 | 27 | 108701 | 30.40187293 | DE |
| 12 | 5.5 | 22.9166666667 | 24 | 33 | 19.6 | 118746 | 27.3025438 | DE |
| 26 | -13 | -30.5882352941 | 42.5 | 44.5 | 19.6 | 71312 | 28.83910365 | DE |
| 52 | -6 | -16.9014084507 | 35.5 | 46.2 | 19.6 | 53992 | 31.6183396 | DE |
| 156 | 6.5 | 28.2608695652 | 23 | 67 | 13.8 | 44204 | 37.40139103 | DE |
| 260 | -14 | -32.183908046 | 43.5 | 67 | 13 | 37520 | 32.8589173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 5000 |
| 1738863000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 61678 |
| 1738776600 | 29.5 | -1.5 | -4.84 | 31 | 31 | 29.5 | 18899 |
| 1738690200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 168519 |
| 1738603800 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 253410 |
| 1738344600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 7244 |
| 1738258200 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 61364 |
| 1738171800 | 32 | 3.5 | 12.28 | 29.5 | 33 | 29.5 | 534176 |
| 1738085400 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 186104 |
| 1737999000 | 29 | 0.5 | 1.75 | 28.5 | 29 | 28.5 | 57456 |
| 1737739800 | 28.5 | -1 | -3.39 | 29.5 | 29.5 | 28.5 | 34647 |
| 1737653400 | 29.5 | -1 | -3.28 | 30.5 | 31 | 29.5 | 88029 |
| 1737567000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 62787 |
| 1737480600 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 22526 |
| 1737394200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 89612 |
| 1737135000 | 31.5 | 2 | 6.78 | 29.5 | 31.5 | 29.5 | 108433 |
| 1737048600 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 29 | 24919 |
| 1736962200 | 29 | 1 | 3.57 | 28 | 30.5 | 28 | 214561 |
| 1736875800 | 28 | 0 | 0.00 | 27.5 | 28 | 27.5 | 63781 |
| 1736789400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 6583 |
| 1736530200 | 28 | -0.4 | -1.41 | 28.5 | 28.5 | 27 | 109300 |
| 1736443800 | 28.4 | -1.1 | -3.73 | 29.5 | 30 | 27.5 | 146932 |
| 1736357400 | 29.5 | 0.5 | 1.72 | 29 | 30.5 | 29 | 253777 |
| 1736271000 | 29 | 3.5 | 13.73 | 25.5 | 31.5 | 25.5 | 320443 |
| 1736184600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 12500 |
| 1735925400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 23027 |
| 1735839000 | 25.5 | -1.5 | -5.56 | 27 | 27 | 25.5 | 82672 |
| 1735666200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 37280 |
| 1735579800 | 27 | 1 | 3.85 | 26 | 27 | 26 | 14177 |
| 1735320600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 39500 |
| 1735061400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 56710 |
| 1734975000 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 58783 |
| 1734715800 | 25.5 | -1.7 | -6.25 | 27.2 | 27.2 | 25.5 | 92169 |
| 1734629400 | 27.2 | -1.3 | -4.56 | 28.5 | 28.5 | 26.5 | 82841 |
| 1734543000 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 66880 |
| 1734456600 | 29 | -2 | -6.45 | 31 | 31 | 29 | 86050 |
| 1734370200 | 31 | 4 | 14.81 | 27.5 | 31.5 | 27.5 | 348815 |
| 1734111000 | 27 | 1.7 | 6.72 | 25.3 | 27.5 | 25.3 | 481931 |
| 1734024600 | 25.3 | 3.8 | 17.67 | 22 | 25.3 | 22 | 1225603 |
| 1733938200 | 21.5 | -0.1 | -0.46 | 21.5 | 21.5 | 21.5 | 48390 |
| 1733851800 | 21.6 | 0.1 | 0.47 | 21.5 | 21.6 | 21.5 | 11602 |
| 1733765400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 91109 |
| 1733506200 | 21.5 | -0.5 | -2.27 | 21.5 | 21.5 | 21.5 | 63697 |
| 1733419800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 11778 |
| 1733333400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 2197 |
| 1733247000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 11696 |
| 1733160600 | 22 | -0.6 | -2.65 | 22 | 22 | 22 | 127820 |
| 1732901400 | 22.6 | 0.6 | 2.73 | 22 | 22.6 | 22 | 47733 |
| 1732815000 | 22 | 0.8 | 3.77 | 21.2 | 22 | 21.2 | 125188 |
| 1732728600 | 21.2 | 1.6 | 8.16 | 20.7 | 21.2 | 20.2 | 35863 |
| 1732642200 | 19.6 | -2.9 | -12.89 | 22.5 | 22.5 | 19.6 | 122531 |
| 1732555800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 3963 |
| 1732296600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732210200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 107635 |
| 1732123800 | 22.5 | 0 | 0.00 | 22.5 | 23 | 22.5 | 176263 |
| 1732037400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 69811 |
| 1731951000 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 45362 |
| 1731691800 | 23 | -1 | -4.17 | 24 | 24 | 23 | 61790 |
| 1731605400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1731519000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 5188 |
| 1731432600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 8797 |
| 1731346200 | 24 | 0.5 | 2.13 | 23.5 | 24.5 | 23.5 | 197673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
