News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -6.78466076696 | 20.34 | 20.62 | 18.42 | 100039 | 19.67787644 | DE |
| 4 | 0.07 | 0.370566437268 | 18.89 | 20.72 | 18.27 | 86572 | 19.71690325 | DE |
| 12 | -2.32 | -10.9022556391 | 21.28 | 22.36 | 18.27 | 102185 | 20.35584983 | DE |
| 26 | -0.51 | -2.61941448382 | 19.47 | 22.36 | 16.65 | 104258 | 19.40300151 | DE |
| 52 | 2.72 | 16.7487684729 | 16.24 | 22.36 | 14.35 | 92802 | 18.25747075 | DE |
| 156 | -4.76 | -20.0674536256 | 23.72 | 25.96 | 11.42 | 111789 | 18.61567625 | DE |
| 260 | -6.04 | -24.16 | 25 | 27.84 | 11.42 | 167907 | 19.51554636 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 18.96 | 0.23 | 1.23 | 18.82 | 19.2 | 18.42 | 104666 |
| 1721925000 | 18.73 | -1.57 | -7.73 | 20.46 | 20.46 | 18.6 | 206817 |
| 1721838600 | 20.3 | 0.12 | 0.59 | 20.1 | 20.6 | 20.1 | 75637 |
| 1721752200 | 20.18 | -0.34 | -1.66 | 20.56 | 20.56 | 20 | 80467 |
| 1721665800 | 20.52 | 0.1 | 0.49 | 20.42 | 20.62 | 20.38 | 67035 |
| 1721406600 | 20.42 | 0.08 | 0.39 | 20.34 | 20.42 | 20.12 | 70238 |
| 1721320200 | 20.34 | -0.02 | -0.10 | 20.34 | 20.72 | 20.28 | 80302 |
| 1721233800 | 20.36 | 0 | 0.00 | 20.34 | 20.46 | 20.2 | 50248 |
| 1721147400 | 20.36 | 0.26 | 1.29 | 20.1 | 20.38 | 20.04 | 92272 |
| 1721061000 | 20.1 | 0 | 0.00 | 20.1 | 20.14 | 19.85 | 54588 |
| 1720801800 | 20.1 | -0.02 | -0.10 | 20.14 | 20.24 | 20.02 | 49116 |
| 1720715400 | 20.12 | -0.18 | -0.89 | 20.3 | 20.46 | 19.98 | 86369 |
| 1720629000 | 20.3 | 0 | 0.00 | 20.3 | 20.52 | 20.2 | 64228 |
| 1720542600 | 20.3 | 0.06 | 0.30 | 20.26 | 20.56 | 20.22 | 74411 |
| 1720456200 | 20.24 | 0.45 | 2.27 | 19.76 | 20.28 | 19.68 | 114818 |
| 1720197000 | 19.79 | 0.14 | 0.71 | 19.68 | 19.94 | 19.56 | 130036 |
| 1720110600 | 19.65 | 0.25 | 1.29 | 19.38 | 19.78 | 19.38 | 58764 |
| 1720024200 | 19.4 | 0.61 | 3.25 | 18.85 | 19.41 | 18.8 | 124220 |
| 1719937800 | 18.79 | 0.15 | 0.80 | 18.44 | 18.84 | 18.34 | 134510 |
| 1719851400 | 18.64 | 0.27 | 1.47 | 18.94 | 19.24 | 18.64 | 86157 |
| 1719592200 | 18.37 | -0.23 | -1.24 | 18.89 | 18.89 | 18.27 | 95171 |
| 1719505800 | 18.6 | -0.97 | -4.96 | 19.54 | 19.59 | 18.45 | 98814 |
| 1719419400 | 19.57 | 0.24 | 1.24 | 19.36 | 19.57 | 19.34 | 107657 |
| 1719333000 | 19.33 | -0.26 | -1.33 | 19.59 | 19.59 | 19.16 | 89587 |
| 1719246600 | 19.59 | 0.46 | 2.40 | 19.19 | 19.6 | 19.04 | 84376 |
| 1718987400 | 19.13 | -0.21 | -1.09 | 19.35 | 19.48 | 19.13 | 113349 |
| 1718901000 | 19.34 | 0.39 | 2.06 | 18.95 | 19.42 | 18.95 | 85545 |
| 1718814600 | 18.95 | 0.09 | 0.48 | 18.88 | 19.07 | 18.79 | 69907 |
| 1718728200 | 18.86 | -0.04 | -0.21 | 19.12 | 19.21 | 18.86 | 55189 |
| 1718641800 | 18.9 | -0.15 | -0.79 | 18.93 | 19.33 | 18.74 | 150255 |
| 1718382600 | 19.05 | 0.07 | 0.37 | 19.04 | 19.51 | 18.78 | 249274 |
| 1718296200 | 18.98 | -1.1 | -5.48 | 20.08 | 20.08 | 18.8 | 148944 |
| 1718209800 | 20.08 | 0.06 | 0.30 | 20.04 | 20.38 | 19.8 | 139678 |
| 1718123400 | 20.02 | -0.82 | -3.93 | 19.85 | 20.72 | 19.37 | 169118 |
| 1718037000 | 20.84 | -0.48 | -2.25 | 21.04 | 21.04 | 20.76 | 83646 |
| 1717777800 | 21.32 | -0.16 | -0.74 | 21.48 | 21.48 | 21.18 | 49089 |
| 1717691400 | 21.48 | -0.02 | -0.09 | 21.54 | 21.62 | 21.3 | 61399 |
| 1717605000 | 21.5 | -0.42 | -1.92 | 22 | 22 | 21.4 | 121299 |
| 1717518600 | 21.92 | 0.26 | 1.20 | 21.74 | 22.04 | 21.7 | 100676 |
| 1717432200 | 21.66 | -0.14 | -0.64 | 21.86 | 21.9 | 21.66 | 72352 |
| 1717173000 | 21.8 | 0.32 | 1.49 | 21.5 | 21.8 | 21.48 | 190777 |
| 1717086600 | 21.48 | 0.64 | 3.07 | 20.82 | 21.56 | 20.72 | 108209 |
| 1717000200 | 20.84 | -0.12 | -0.57 | 20.76 | 21 | 20.4 | 133335 |
| 1716913800 | 20.96 | 0 | 0.00 | 20.98 | 21.14 | 20.86 | 61268 |
| 1716827400 | 20.96 | -0.16 | -0.76 | 21.1 | 21.18 | 20.94 | 40942 |
| 1716568200 | 21.12 | 0 | 0.00 | 21.06 | 21.16 | 20.94 | 60871 |
| 1716481800 | 21.12 | -0.08 | -0.38 | 21.18 | 21.28 | 21.1 | 39793 |
| 1716395400 | 21.2 | -0.34 | -1.58 | 21.44 | 21.48 | 21.2 | 50400 |
| 1716309000 | 21.54 | -0.28 | -1.28 | 21.8 | 21.82 | 21.38 | 47803 |
| 1716222600 | 21.82 | 0.26 | 1.21 | 21.52 | 21.82 | 21.52 | 29278 |
| 1715963400 | 21.56 | 0.52 | 2.47 | 21.04 | 21.58 | 21 | 90893 |
| 1715877000 | 21.04 | -0.28 | -1.31 | 20.52 | 21.42 | 20.24 | 184136 |
| 1715790600 | 21.32 | -0.04 | -0.19 | 21.42 | 21.64 | 21.26 | 97537 |
| 1715704200 | 21.36 | -0.42 | -1.93 | 21.72 | 21.86 | 21.32 | 152365 |
| 1715617800 | 21.78 | -0.26 | -1.18 | 22.1 | 22.36 | 21.72 | 91249 |
| 1715358600 | 22.04 | 0.56 | 2.61 | 21.58 | 22.04 | 21.58 | 127725 |
| 1715272200 | 21.48 | 0.02 | 0.09 | 21.52 | 21.72 | 21.44 | 81373 |
| 1715185800 | 21.46 | 0.06 | 0.28 | 21.44 | 21.66 | 21.42 | 105743 |
| 1715099400 | 21.4 | -0.06 | -0.28 | 21.6 | 22 | 21.18 | 143487 |
| 1715013000 | 21.46 | -0.16 | -0.74 | 21.74 | 22.02 | 21.42 | 98415 |
| 1714753800 | 21.62 | 1.95 | 9.91 | 21.28 | 22.22 | 21.14 | 398348 |
| 1714667400 | 19.67 | 0.05 | 0.25 | 19.74 | 20.02 | 19.51 | 173587 |
| 1714494600 | 19.62 | -0.26 | -1.31 | 19.86 | 19.99 | 19.62 | 76590 |
| 1714408200 | 19.88 | 0.32 | 1.64 | 19.6 | 19.88 | 19.51 | 57695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
