News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 6.10607117934 | 28.66 | 30.73 | 28.4 | 1441857 | 30.08523092 | DE |
| 4 | -1.56 | -4.87957460119 | 31.97 | 32.08 | 27.13 | 2109503 | 28.80873731 | DE |
| 12 | -0.5 | -1.61759948237 | 30.91 | 33.5 | 27.13 | 1888826 | 30.92449473 | DE |
| 26 | 4.33 | 16.6027607362 | 26.08 | 33.5 | 25.78 | 2010588 | 29.48894429 | DE |
| 52 | -1.98 | -6.11299783884 | 32.39 | 34.27 | 20.53 | 2630700 | 26.71171392 | DE |
| 156 | -3.65 | -10.7163828538 | 34.06 | 40.79 | 20.53 | 1610994 | 29.78833433 | DE |
| 260 | 12.76 | 72.2946175637 | 17.65 | 40.79 | 17.34 | 1456037 | 28.03822668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 30.62 | -0.02 | -0.07 | 30.48 | 30.68 | 30.43 | 740514 |
| 1721196900 | 30.64 | 0.19 | 0.62 | 30.52 | 30.73 | 30.49 | 904874 |
| 1721110500 | 30.45 | -0.08 | -0.26 | 30.48 | 30.61 | 30.296 | 1403584 |
| 1721024100 | 30.53 | 0.72 | 2.42 | 30.26 | 30.55 | 30.17 | 2034323 |
| 1720764900 | 29.81 | 1.19 | 4.16 | 29.38 | 29.87 | 29.28 | 1917064 |
| 1720678500 | 28.62 | 0.15 | 0.53 | 28.66 | 28.72 | 28.4 | 949440 |
| 1720592100 | 28.47 | -0.18 | -0.63 | 28.31 | 28.49 | 28.155 | 2021984 |
| 1720505700 | 28.65 | -0.17 | -0.57 | 28.51 | 28.73 | 28.51 | 1223520 |
| 1720419300 | 28.815 | 0.22 | 0.75 | 28.71 | 28.97 | 28.71 | 737475 |
| 1720160100 | 28.6 | 0.27 | 0.95 | 28.4 | 28.62 | 28.31 | 919930 |
| 1720073700 | 28.33 | -0.03 | -0.11 | 28.52 | 28.56 | 28.2 | 1209544 |
| 1719987300 | 28.36 | 0.02 | 0.07 | 28.5 | 28.52 | 28.34 | 1109861 |
| 1719900900 | 28.34 | -0.26 | -0.91 | 28.2 | 28.37 | 27.93 | 1414005 |
| 1719814500 | 28.6 | -0.57 | -1.95 | 28.5 | 28.893 | 28.33 | 2934611 |
| 1719555300 | 29.17 | 0.6 | 2.10 | 29.11 | 29.39 | 28.419 | 2743044 |
| 1719468900 | 28.57 | 0.9 | 3.25 | 27.67 | 28.58 | 27.67 | 2774330 |
| 1719382500 | 27.67 | -0.41 | -1.46 | 27.88 | 28.03 | 27.384 | 3384308 |
| 1719296100 | 28.08 | 0.31 | 1.12 | 27.56 | 28.25 | 27.196 | 4345671 |
| 1719209700 | 27.77 | -4.18 | -13.08 | 29.01 | 29.09 | 27.13 | 7351124 |
| 1718950500 | 31.95 | 0.22 | 0.69 | 31.93 | 32 | 31.81 | 1507301 |
| 1718864100 | 31.73 | -0.2 | -0.63 | 31.97 | 32.08 | 31.71 | 1304064 |
| 1718777700 | 31.93 | 0.03 | 0.09 | 31.98 | 32.1 | 31.75 | 959888 |
| 1718691300 | 31.9 | -0.14 | -0.44 | 31.65 | 32.09 | 31.55 | 2247748 |
| 1718604900 | 32.04 | 0.03 | 0.09 | 31.95 | 32.155 | 31.87 | 646662 |
| 1718345700 | 32.009999 | 0.13 | 0.41 | 31.99 | 32.02 | 31.85 | 875332 |
| 1718259300 | 31.88 | 0.09 | 0.28 | 31.57 | 31.91 | 31.55 | 560647 |
| 1718172900 | 31.79 | 0.1 | 0.32 | 31.81 | 31.89 | 31.62 | 772979 |
| 1718086500 | 31.69 | -0.23 | -0.72 | 31.48 | 31.91 | 31.48 | 871271 |
| 1717740900 | 31.92 | 0.21 | 0.66 | 31.78 | 31.95 | 31.72 | 734131 |
| 1717654500 | 31.71 | -0.08 | -0.25 | 31.87 | 31.9 | 31.63 | 1376056 |
| 1717568100 | 31.79 | 0.81 | 2.61 | 31.75 | 31.96 | 31.68 | 1561700 |
| 1717481700 | 30.98 | -0.12 | -0.39 | 31.09 | 31.195 | 30.97 | 713498 |
| 1717395300 | 31.1 | -0.22 | -0.70 | 31.04 | 31.24 | 30.985 | 1605631 |
| 1717136100 | 31.32 | 0.18 | 0.58 | 31.51 | 31.61 | 31.3 | 2258316 |
| 1717049700 | 31.14 | 0.08 | 0.26 | 30.96 | 31.16 | 30.93 | 1010021 |
| 1716963300 | 31.06 | -0.6 | -1.88 | 31.01 | 31.538 | 31.005 | 1572020 |
| 1716876900 | 31.655 | -0.52 | -1.60 | 32.119999 | 32.159999 | 31.615 | 1580692 |
| 1716790500 | 32.17 | 0.32 | 1.00 | 32.04 | 32.25 | 32.04 | 711987 |
| 1716531300 | 31.85 | -0.99 | -3.01 | 31.91 | 32.07 | 31.79 | 1208877 |
| 1716444900 | 32.84 | 0.34 | 1.05 | 32.85 | 33.139 | 32.79 | 1511912 |
| 1716358500 | 32.5 | -0.31 | -0.94 | 32.65 | 32.799999 | 32.49 | 1255479 |
| 1716272100 | 32.81 | 0.37 | 1.14 | 32.65 | 32.9 | 32.61 | 1720803 |
| 1716185700 | 32.439999 | -0.45 | -1.37 | 32.61 | 32.65 | 32.39 | 991182 |
| 1715926500 | 32.89 | -0.2 | -0.60 | 32.74 | 33.07 | 32.74 | 1041529 |
| 1715840100 | 33.09 | 0.37 | 1.13 | 33.049999 | 33.259999 | 32.9 | 1523745 |
| 1715753700 | 32.72 | 0 | 0.00 | 32.509999 | 32.82 | 32.5 | 1410531 |
| 1715667300 | 32.72 | 0.17 | 0.52 | 32.81 | 32.975 | 32.65 | 1924659 |
| 1715580900 | 32.549999 | 0.15 | 0.46 | 32.38 | 32.6 | 32.36 | 988077 |
| 1715321700 | 32.4 | 0.27 | 0.84 | 32.65 | 32.759999 | 32.4 | 3560162 |
| 1715235300 | 32.13 | -0.79 | -2.40 | 32.2 | 32.299999 | 31.88 | 1571723 |
| 1715148900 | 32.92 | 0.22 | 0.67 | 32.63 | 32.97 | 32.59 | 1414828 |
| 1715062500 | 32.7 | 0.11 | 0.34 | 32.7 | 32.869999 | 32.46 | 1747713 |
| 1714976100 | 32.59 | -0.37 | -1.12 | 32.85 | 32.909999 | 32.49 | 1632262 |
| 1714716900 | 32.96 | -0.04 | -0.12 | 33.08 | 33.27 | 32.84 | 1619930 |
| 1714630500 | 33 | 0.21 | 0.64 | 32.86 | 33.119999 | 32.85 | 2792472 |
| 1714544100 | 32.79 | -0.11 | -0.33 | 32.75 | 33.028 | 32.74 | 2753142 |
| 1714457700 | 32.9 | 0.37 | 1.14 | 32.85 | 33.061999 | 32.625999 | 4542730 |
| 1714371300 | 32.53 | 1.13 | 3.60 | 32.82 | 33.5 | 31.188 | 6447967 |
| 1714112100 | 31.4 | 2.69 | 9.37 | 30.91 | 31.58 | 27.577 | 5643527 |
| 1713939300 | 28.71 | 0.4 | 1.41 | 28.58 | 28.71 | 28.335 | 3637771 |
| 1713852900 | 28.31 | 0.19 | 0.68 | 27.83 | 28.415 | 27.8 | 4206105 |
| 1713766500 | 28.12 | 0.18 | 0.64 | 28.07 | 28.345 | 27.711 | 4474751 |
| 1713507300 | 27.94 | 0.31 | 1.12 | 27.73 | 28.29 | 27.65 | 4330940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
