News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0337268128162 | 29.65 | 35.01 | 27 | 6214025 | 28.89060426 | DE |
| 4 | 1.41 | 4.99468650372 | 28.23 | 35.01 | 27 | 2554345 | 28.65742917 | DE |
| 12 | 0.09 | 0.304568527919 | 29.55 | 36.92 | 27 | 1688100 | 28.92623799 | DE |
| 26 | -5.72 | -16.1764705882 | 35.36 | 39.88 | 27 | 1370810 | 30.49022781 | DE |
| 52 | -4.47 | -13.1046613896 | 34.11 | 42.35 | 27 | 1081182 | 32.77433462 | DE |
| 156 | 0.78 | 2.7027027027 | 28.86 | 42.35 | 23 | 880265 | 31.84899034 | DE |
| 260 | 3.65 | 14.0438630242 | 25.99 | 42.35 | 20.5 | 850605 | 30.49825187 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732684500 | 29.59 | 1.28 | 4.52 | 28.41 | 29.66 | 28.4 | 2220980 |
| 1732598100 | 28.31 | -0.67 | -2.31 | 28.71 | 28.94 | 28.1 | 1663472 |
| 1732511700 | 28.98 | 0.13 | 0.45 | 29.32 | 29.36 | 28.68 | 22827498 |
| 1732252500 | 28.85 | 0.23 | 0.80 | 29.01 | 35.01 | 27 | 1945952 |
| 1732166100 | 28.62 | -0.11 | -0.37 | 29.11 | 30.5 | 28.55 | 2176860 |
| 1732079700 | 28.725 | -0.53 | -1.79 | 29.65 | 29.65 | 28.38 | 2456341 |
| 1731993300 | 29.25 | 0.71 | 2.49 | 28.54 | 29.38 | 28.53 | 2286076 |
| 1731906900 | 28.54 | 0.75 | 2.70 | 27.66 | 28.54 | 27.37 | 1856045 |
| 1731647700 | 27.79 | -0.2 | -0.71 | 28.32 | 28.32 | 27.77 | 1522497 |
| 1731561300 | 27.99 | -0.46 | -1.62 | 28.43 | 32 | 27.94 | 1537215 |
| 1731474900 | 28.45 | 0.35 | 1.25 | 27.87 | 28.45 | 27.72 | 1337794 |
| 1731388500 | 28.1 | -0.03 | -0.09 | 27.9 | 28.26 | 27.63 | 1234784 |
| 1731302100 | 28.125 | -0.18 | -0.62 | 28.3 | 28.51 | 28 | 1060212 |
| 1731042900 | 28.3 | 0.12 | 0.43 | 28.35 | 28.51 | 28.13 | 1072573 |
| 1730956500 | 28.18 | 0.17 | 0.61 | 28.13 | 28.33 | 27.32 | 1561837 |
| 1730870100 | 28.01 | 0.03 | 0.11 | 28.02 | 28.19 | 27.87 | 1144337 |
| 1730783700 | 27.98 | -0.12 | -0.43 | 28.07 | 28.2 | 27.95 | 621016 |
| 1730697300 | 28.1 | -0.24 | -0.85 | 28.37 | 28.41 | 27.965 | 828722 |
| 1730438100 | 28.34 | 0.41 | 1.47 | 27.85 | 28.53 | 27.81 | 843601 |
| 1730351700 | 27.93 | -0.37 | -1.31 | 28.2 | 28.28 | 27.86 | 1006990 |
| 1730265300 | 28.3 | -0.13 | -0.46 | 28.23 | 28.58 | 28.215 | 2103069 |
| 1730178900 | 28.43 | 0.01 | 0.04 | 28.28 | 28.535 | 28.25 | 765343 |
| 1730092500 | 28.42 | 0.24 | 0.85 | 28.22 | 28.45 | 28.07 | 772126 |
| 1729833300 | 28.18 | -0.15 | -0.53 | 28.3 | 28.47 | 28.12 | 715330 |
| 1729746900 | 28.33 | 0.48 | 1.72 | 27.82 | 28.39 | 27.75 | 1142130 |
| 1729660500 | 27.85 | -0.05 | -0.18 | 27.92 | 28.2 | 27.78 | 804311 |
| 1729574100 | 27.9 | -0.56 | -1.97 | 28.4 | 28.46 | 27.86 | 1291543 |
| 1729487700 | 28.46 | -0.16 | -0.56 | 28.7 | 28.85 | 28.34 | 1464639 |
| 1729228500 | 28.62 | -0.71 | -2.42 | 29.35 | 35.01 | 27.5 | 1799404 |
| 1729142100 | 29.33 | 0.22 | 0.76 | 29.21 | 35 | 29.08 | 1333094 |
| 1729055700 | 29.11 | 0.6 | 2.10 | 28.28 | 29.17 | 27.94 | 2230989 |
| 1728969300 | 28.51 | -0.64 | -2.18 | 27.91 | 29.15 | 27.68 | 2868136 |
| 1728882900 | 29.145 | -0.74 | -2.46 | 29.9 | 29.94 | 29.14 | 1334535 |
| 1728623700 | 29.88 | -0.41 | -1.35 | 30.38 | 30.49 | 29.79 | 1382026 |
| 1728537300 | 30.29 | 0.13 | 0.43 | 30.14 | 30.39 | 30.04 | 713994 |
| 1728450900 | 30.16 | -0.82 | -2.65 | 30.78 | 30.99 | 30.11 | 1041314 |
| 1728364500 | 30.98 | -0.24 | -0.77 | 30.88 | 31.18 | 30.79 | 1289775 |
| 1728278100 | 31.22 | 0.02 | 0.06 | 31.41 | 31.43 | 31.08 | 840097 |
| 1728022500 | 31.2 | 0.75 | 2.46 | 30.5 | 31.38 | 30.41 | 2034259 |
| 1727936100 | 30.45 | -0.04 | -0.13 | 30.06 | 30.55 | 30.06 | 1181342 |
| 1727849700 | 30.49 | 0.56 | 1.87 | 30.33 | 30.55 | 30.06 | 1350492 |
| 1727763300 | 29.93 | -0.42 | -1.38 | 30.44 | 30.805 | 29.86 | 990220 |
| 1727676900 | 30.35 | 0.35 | 1.17 | 30.21 | 30.61 | 30.2 | 1442931 |
| 1727417700 | 30 | 0.48 | 1.63 | 29.64 | 30.03 | 29.51 | 1438462 |
| 1727331300 | 29.52 | 0.54 | 1.86 | 29.07 | 29.87 | 29.06 | 1393970 |
| 1727244900 | 28.98 | 0.32 | 1.12 | 28.8 | 29.02 | 28.48 | 1300400 |
| 1727158500 | 28.66 | 0.06 | 0.21 | 28.6 | 28.93 | 28.4 | 1060835 |
| 1727072100 | 28.6 | 0.15 | 0.53 | 28.44 | 28.67 | 28.28 | 624695 |
| 1726812900 | 28.45 | 0.1 | 0.35 | 28.37 | 36.92 | 28.11 | 2654174 |
| 1726726500 | 28.35 | -0.44 | -1.53 | 28.99 | 33.47 | 28.23 | 1180367 |
| 1726640100 | 28.79 | -0.38 | -1.30 | 29.14 | 29.29 | 28.77 | 730807 |
| 1726553700 | 29.17 | 0.22 | 0.76 | 29.02 | 29.22 | 28.99 | 1068611 |
| 1726467300 | 28.95 | 0.07 | 0.24 | 28.92 | 29.12 | 28.72 | 736502 |
| 1726208100 | 28.88 | -0.19 | -0.65 | 29.15 | 29.44 | 28.82 | 908687 |
| 1726121700 | 29.07 | 0.21 | 0.71 | 29 | 29.09 | 28.8 | 1132126 |
| 1726035300 | 28.865 | 0 | 0.00 | 28.865 | 28.865 | 28.865 | 0 |
| 1725948900 | 28.865 | 0.16 | 0.57 | 28.71 | 28.97 | 28.61 | 1045661 |
| 1725862500 | 28.7 | 0.26 | 0.91 | 28.25 | 28.78 | 28.19 | 1122392 |
| 1725603300 | 28.44 | -0.33 | -1.15 | 28.82 | 28.99 | 28.4 | 1010072 |
| 1725516900 | 28.77 | -0.18 | -0.62 | 28.58 | 28.95 | 28.555 | 1101432 |
| 1725430500 | 28.95 | -0.55 | -1.86 | 29.55 | 29.72 | 28.73 | 1213790 |
| 1725344100 | 29.5 | -0.08 | -0.27 | 29.62 | 29.72 | 29.37 | 1006414 |
| 1725257700 | 29.58 | 0.62 | 2.14 | 29.1 | 37.9 | 29.01 | 910001 |
| 1724998500 | 28.96 | -1.04 | -3.47 | 29.42 | 29.51 | 28.89 | 2758985 |
| 1724912100 | 30 | -0.09 | -0.28 | 30.1 | 30.24 | 29.81 | 1484504 |
| 1724825700 | 30.085 | -0.05 | -0.15 | 30.03 | 30.36 | 29.81 | 1354556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
