News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 2.93823038397 | 29.95 | 31.07 | 29.42 | 111820 | 29.86398691 | DE |
| 4 | 1.03 | 3.45637583893 | 29.8 | 31.07 | 28.75 | 60753 | 29.75235481 | DE |
| 12 | -1.29 | -4.01618929016 | 32.12 | 33.18 | 28.75 | 47344 | 30.81599032 | DE |
| 26 | -2.53 | -7.58393285372 | 33.36 | 35.31 | 28.75 | 42861 | 32.02492433 | DE |
| 52 | -4.22 | -12.0399429387 | 35.05 | 35.8 | 28.75 | 35152 | 32.50488742 | DE |
| 156 | 0.57 | 1.88367481824 | 30.26 | 45.77 | 28.75 | 25020 | 35.06448482 | DE |
| 260 | 8.33 | 37.0222222222 | 22.5 | 45.77 | 18.8 | 17480 | 33.80482804 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721110500 | 30.87 | -0.04 | -0.13 | 30.7 | 30.92 | 30.6 | 36107 |
| 1721024100 | 30.91 | 0.27 | 0.88 | 30.35 | 31.07 | 30.35 | 23690 |
| 1720764900 | 30.64 | 0.6 | 2.00 | 30.19 | 30.73 | 30.12 | 37185 |
| 1720678500 | 30.04 | 0.14 | 0.47 | 29.71 | 30.43 | 29.71 | 54234 |
| 1720592100 | 29.9 | 0.19 | 0.64 | 29.94 | 30.06 | 29.51 | 27299 |
| 1720505700 | 29.71 | -0.34 | -1.13 | 29.95 | 30.03 | 29.42 | 416692 |
| 1720419300 | 30.05 | 0.73 | 2.49 | 29.25 | 30.1 | 29.2 | 30592 |
| 1720160100 | 29.32 | -0.02 | -0.07 | 29 | 29.79 | 28.85 | 39646 |
| 1720073700 | 29.34 | 0.42 | 1.45 | 29.03 | 29.34 | 28.86 | 27768 |
| 1719987300 | 28.92 | -0.49 | -1.67 | 29.44 | 29.62 | 28.91 | 30619 |
| 1719900900 | 29.41 | 0.06 | 0.20 | 29.36 | 29.61 | 29.33 | 23488 |
| 1719814500 | 29.35 | -0.58 | -1.94 | 29.45 | 29.64 | 29.28 | 34183 |
| 1719555300 | 29.93 | 0.56 | 1.91 | 30.01 | 30.29 | 29.67 | 58576 |
| 1719468900 | 29.37 | -0.28 | -0.94 | 29.55 | 29.58 | 29.11 | 20327 |
| 1719382500 | 29.65 | -0.16 | -0.54 | 29.79 | 30.05 | 29.48 | 43740 |
| 1719296100 | 29.81 | 0.07 | 0.24 | 29.68 | 29.94 | 29.38 | 28097 |
| 1719209700 | 29.74 | -0.17 | -0.57 | 29.93 | 30.04 | 29.59 | 24724 |
| 1718950500 | 29.91 | 0.04 | 0.13 | 29.98 | 30.27 | 29.67 | 122145 |
| 1718864100 | 29.87 | 0.22 | 0.74 | 29.65 | 30.12 | 29.32 | 57006 |
| 1718777700 | 29.65 | 0.11 | 0.37 | 29.55 | 29.8 | 29.43 | 30466 |
| 1718691300 | 29.54 | -0.05 | -0.17 | 29.8 | 29.8 | 28.75 | 84582 |
| 1718604900 | 29.59 | -0.61 | -2.02 | 30.17 | 30.25 | 29.1 | 46511 |
| 1718345700 | 30.2 | 0.08 | 0.27 | 30.07 | 30.43 | 30.05 | 15879 |
| 1718259300 | 30.12 | -0.13 | -0.43 | 30.21 | 30.3 | 29.86 | 17453 |
| 1718172900 | 30.25 | -0.39 | -1.27 | 30.66 | 30.67 | 30.18 | 8505 |
| 1718086500 | 30.64 | -0.56 | -1.79 | 30.69 | 30.96 | 30.46 | 23735 |
| 1717740900 | 31.2 | 0.02 | 0.06 | 31.17 | 31.37 | 30.98 | 22966 |
| 1717654500 | 31.18 | -0.03 | -0.10 | 31.5 | 31.62 | 31.1 | 42966 |
| 1717568100 | 31.21 | 0.02 | 0.06 | 31.16 | 31.45 | 31.03 | 42341 |
| 1717481700 | 31.19 | 0.59 | 1.93 | 31.18 | 31.58 | 31.08 | 195743 |
| 1717395300 | 30.6 | -0.53 | -1.70 | 31.36 | 31.45 | 30.43 | 38281 |
| 1717136100 | 31.13 | -1.4 | -4.30 | 32.29 | 32.29 | 30.9 | 172707 |
| 1717049700 | 32.53 | -0.29 | -0.88 | 32.78 | 32.85 | 32.369999 | 33754 |
| 1716963300 | 32.82 | -0.31 | -0.94 | 32.99 | 33.07 | 32.42 | 45605 |
| 1716876900 | 33.13 | 0.28 | 0.85 | 32.63 | 33.18 | 32.509999 | 47342 |
| 1716790500 | 32.85 | 0.45 | 1.39 | 32.409999 | 33.04 | 32.409999 | 23581 |
| 1716531300 | 32.4 | 0.28 | 0.87 | 32.1 | 32.47 | 31.66 | 45164 |
| 1716444900 | 32.119999 | 0.16 | 0.50 | 31.83 | 32.22 | 31.51 | 24967 |
| 1716358500 | 31.96 | -0.24 | -0.75 | 32.2 | 32.42 | 31.72 | 41685 |
| 1716272100 | 32.2 | 0.26 | 0.81 | 31.98 | 32.24 | 31.87 | 12325 |
| 1716185700 | 31.94 | -0.16 | -0.50 | 31.86 | 32.13 | 31.86 | 36150 |
| 1715926500 | 32.1 | -0.28 | -0.86 | 32.04 | 32.29 | 31.825 | 23156 |
| 1715840100 | 32.38 | 0.9 | 2.86 | 31.47 | 32.39 | 31.47 | 42172 |
| 1715753700 | 31.48 | -0.16 | -0.51 | 31.12 | 31.61 | 31.03 | 41964 |
| 1715667300 | 31.64 | 0.3 | 0.96 | 31.5 | 31.75 | 31.29 | 16959 |
| 1715580900 | 31.34 | -0.17 | -0.54 | 31.51 | 31.6 | 31.12 | 17847 |
| 1715321700 | 31.51 | 0.16 | 0.51 | 31.45 | 31.8 | 31.22 | 23933 |
| 1715235300 | 31.35 | -1.03 | -3.18 | 31.83 | 31.95 | 31.28 | 14124 |
| 1715148900 | 32.38 | 0.26 | 0.81 | 32.08 | 32.38 | 31.8 | 9322 |
| 1715062500 | 32.119999 | 0.01 | 0.03 | 32.14 | 32.25 | 31.9 | 16897 |
| 1714976100 | 32.11 | -0.64 | -1.95 | 32.45 | 32.45 | 32.06 | 28695 |
| 1714716900 | 32.75 | 0.56 | 1.74 | 32.09 | 32.75 | 32.075 | 31999 |
| 1714630500 | 32.189999 | 0.35 | 1.10 | 31.78 | 32.189999 | 31.67 | 41270 |
| 1714544100 | 31.84 | -0.08 | -0.25 | 31.65 | 31.93 | 31.62 | 46872 |
| 1714457700 | 31.92 | 0.03 | 0.09 | 31.76 | 31.96 | 31.61 | 16454 |
| 1714371300 | 31.89 | 0.41 | 1.30 | 31.42 | 31.96 | 31.345 | 21944 |
| 1714112100 | 31.48 | -0.74 | -2.30 | 32.42 | 32.42 | 31.03 | 25899 |
| 1713939300 | 32.22 | 0.57 | 1.80 | 31.84 | 32.369999 | 31.7 | 155428 |
| 1713852900 | 31.65 | -0.45 | -1.42 | 32.119999 | 32.119999 | 31.65 | 18283 |
| 1713766500 | 32.104999 | 0.48 | 1.53 | 31.64 | 32.24 | 31.58 | 50250 |
| 1713507300 | 31.62 | 0.27 | 0.86 | 31.56 | 31.63 | 31.155 | 34787 |
| 1713420900 | 31.35 | -0.53 | -1.66 | 31.59 | 31.94 | 31.14 | 28296 |
| 1713334500 | 31.88 | -0.15 | -0.47 | 31.85 | 31.98 | 31.52 | 463698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
