News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -0.047885075818 | 31.325 | 31.47 | 30.41 | 6675551 | 30.87281815 | DE |
| 4 | 0.4 | 1.29407958589 | 30.91 | 31.9 | 29.97 | 5859136 | 30.94829324 | DE |
| 12 | -1.14 | -3.51309707242 | 32.45 | 32.875 | 29.04 | 6166377 | 30.84447076 | DE |
| 26 | -1.85 | -5.57901085645 | 33.16 | 34.47 | 29.04 | 5466869 | 31.86169709 | DE |
| 52 | 0.99 | 3.26517150396 | 30.32 | 34.74 | 27.755 | 6233135 | 31.16056792 | DE |
| 156 | 11.51 | 58.1313131313 | 19.8 | 34.74 | 18.1 | 8355387 | 27.7713535 | DE |
| 260 | 4.01 | 14.6886446886 | 27.3 | 34.74 | 9.372 | 5309110 | 27.64426182 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 31.31 | 0.25 | 0.82 | 31 | 31.405 | 30.865 | 5641665 |
| 1731691800 | 31.055 | 0.24 | 0.78 | 30.74 | 31.23 | 30.645 | 8074904 |
| 1731605400 | 30.815 | 0.19 | 0.60 | 30.655 | 30.98 | 30.605 | 7288194 |
| 1731519000 | 30.63 | 0 | 0.00 | 30.63 | 30.63 | 30.63 | 0 |
| 1731432600 | 30.63 | -0.57 | -1.83 | 31.23 | 31.27 | 30.565 | 6848750 |
| 1731346200 | 31.2 | -0.05 | -0.16 | 31.325 | 31.47 | 31.135 | 4897881 |
| 1731087000 | 31.25 | -0.37 | -1.15 | 31.675 | 31.675 | 31.145 | 5542860 |
| 1731000600 | 31.615 | 0.18 | 0.59 | 31.68 | 31.9 | 31.565 | 5327576 |
| 1730914200 | 31.43 | 0.02 | 0.08 | 31.415 | 31.79 | 31.22 | 7630968 |
| 1730827800 | 31.405 | 0.2 | 0.64 | 31.14 | 31.455 | 31.105 | 6063018 |
| 1730741400 | 31.205 | 0.06 | 0.21 | 31.24 | 31.46 | 31.195 | 4596549 |
| 1730482200 | 31.14 | 0.32 | 1.05 | 31 | 31.545 | 31 | 6206380 |
| 1730395800 | 30.815 | 0.69 | 2.29 | 30.42 | 30.87 | 30.34 | 8722053 |
| 1730309400 | 30.125 | -0.08 | -0.25 | 30.06 | 30.38 | 29.97 | 4844868 |
| 1730223000 | 30.2 | -0.3 | -0.97 | 30.56 | 30.66 | 30.135 | 4478884 |
| 1730136600 | 30.495 | -0.42 | -1.36 | 30.6 | 30.66 | 30.02 | 5169385 |
| 1729873800 | 30.915 | 0.13 | 0.41 | 30.695 | 30.975 | 30.66 | 3878014 |
| 1729787400 | 30.79 | -0.01 | -0.02 | 30.865 | 31.19 | 30.75 | 4024374 |
| 1729701000 | 30.795 | -0.3 | -0.96 | 30.98 | 31.135 | 30.745 | 5296291 |
| 1729614600 | 31.095 | 0.2 | 0.66 | 30.91 | 31.16 | 30.775 | 6164618 |
| 1729528200 | 30.89 | 0.16 | 0.52 | 30.83 | 31.16 | 30.83 | 4685391 |
| 1729269000 | 30.73 | -0.23 | -0.74 | 31.045 | 31.21 | 30.62 | 6024790 |
| 1729182600 | 30.96 | 0.62 | 2.04 | 30.6 | 31.09 | 30.585 | 6684730 |
| 1729096200 | 30.34 | 0 | 0.00 | 30.34 | 30.34 | 30.34 | 0 |
| 1729009800 | 30.34 | -0.94 | -3.01 | 30.555 | 30.72 | 30.22 | 9405845 |
| 1728923400 | 31.28 | 0.02 | 0.05 | 31.185 | 31.365 | 31.12 | 3444175 |
| 1728664200 | 31.265 | 0.12 | 0.37 | 31.25 | 31.435 | 31.085 | 4131538 |
| 1728577800 | 31.15 | 0 | 0.00 | 31.15 | 31.15 | 31.15 | 0 |
| 1728491400 | 31.15 | 0.11 | 0.37 | 30.905 | 31.195 | 30.86 | 5683340 |
| 1728405000 | 31.035 | -0.68 | -2.13 | 31.56 | 31.685 | 30.99 | 8156168 |
| 1728318600 | 31.71 | 0.57 | 1.83 | 31.28 | 31.795 | 31.205 | 7941365 |
| 1728059400 | 31.14 | 0.3 | 0.96 | 31.055 | 31.28 | 30.925 | 7069936 |
| 1727973000 | 30.845 | 0.18 | 0.60 | 30.775 | 30.935 | 30.51 | 6318305 |
| 1727886600 | 30.66 | 0.54 | 1.79 | 30.45 | 31.05 | 30.45 | 10106196 |
| 1727800200 | 30.12 | 0.56 | 1.88 | 29.57 | 30.245 | 29.365 | 7879153 |
| 1727713800 | 29.565 | 0.1 | 0.34 | 29.68 | 29.81 | 29.355 | 7342188 |
| 1727454600 | 29.465 | 0.15 | 0.51 | 29.385 | 29.58 | 29.29 | 7483426 |
| 1727368200 | 29.315 | -1.31 | -4.28 | 29.8 | 29.81 | 29.04 | 13485599 |
| 1727281800 | 30.625 | -0.53 | -1.69 | 31 | 31.04 | 30.485 | 6048246 |
| 1727195400 | 31.15 | -0.01 | -0.02 | 31.17 | 31.38 | 31.1 | 4940234 |
| 1727109000 | 31.155 | 0.36 | 1.15 | 30.915 | 31.3 | 30.905 | 5300809 |
| 1726849800 | 30.8 | -0.38 | -1.22 | 30.94 | 31.06 | 30.63 | 5944952 |
| 1726763400 | 31.18 | 0.53 | 1.73 | 30.955 | 31.22 | 30.915 | 7068080 |
| 1726677000 | 30.65 | 0.02 | 0.07 | 30.66 | 30.805 | 30.52 | 5864461 |
| 1726590600 | 30.63 | 0.23 | 0.77 | 30.585 | 30.8 | 30.535 | 5462879 |
| 1726504200 | 30.395 | -0.12 | -0.38 | 30.315 | 30.63 | 30.3 | 4835225 |
| 1726245000 | 30.51 | 0.21 | 0.68 | 30.33 | 30.6 | 30.28 | 5168920 |
| 1726158600 | 30.305 | 0.32 | 1.05 | 30.34 | 30.56 | 29.975 | 5233217 |
| 1726072200 | 29.99 | -0.09 | -0.28 | 30.005 | 30.41 | 29.835 | 7013842 |
| 1725985800 | 30.075 | -0.46 | -1.49 | 30.445 | 30.6 | 29.945 | 5212295 |
| 1725899400 | 30.53 | 0.33 | 1.08 | 30.315 | 30.53 | 30.24 | 5371544 |
| 1725640200 | 30.205 | -0.7 | -2.25 | 30.7 | 30.715 | 30.185 | 8657524 |
| 1725553800 | 30.9 | -0.11 | -0.34 | 30.9 | 31.065 | 30.82 | 5447649 |
| 1725467400 | 31.005 | -0.35 | -1.10 | 31.115 | 31.335 | 30.765 | 9119002 |
| 1725381000 | 31.35 | -0.85 | -2.62 | 32.189999 | 32.229999 | 31.31 | 6798464 |
| 1725294600 | 32.195 | 0.09 | 0.28 | 32.25 | 32.345 | 32.155 | 2769018 |
| 1725035400 | 32.104999 | -0.42 | -1.29 | 32.619999 | 32.75 | 31.98 | 6152237 |
| 1724949000 | 32.525 | 0.21 | 0.67 | 32.229999 | 32.61 | 32.134999 | 4536368 |
| 1724862600 | 32.31 | -0.24 | -0.74 | 32.52 | 32.545 | 32.13 | 5599552 |
| 1724776200 | 32.549999 | -0.12 | -0.35 | 32.78 | 32.86 | 32.5 | 4726223 |
| 1724689800 | 32.665 | 0.36 | 1.11 | 32.45 | 32.875 | 32.325 | 3930329 |
| 1724430600 | 32.305 | 0.19 | 0.59 | 32.18 | 32.34 | 32.159999 | 3960885 |
| 1724344200 | 32.115 | -0.07 | -0.22 | 32 | 32.14 | 31.92 | 4353857 |
| 1724257800 | 32.185 | -0.11 | -0.36 | 32.17 | 32.244999 | 31.91 | 4468235 |
| 1724171400 | 32.299999 | -0.9 | -2.71 | 32.9 | 32.97 | 32.299999 | 7241130 |
| 1724085000 | 33.2 | 0.26 | 0.77 | 32.92 | 33.27 | 32.79 | 5605037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
