News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -3.47079037801 | 29.1 | 29.36 | 28.02 | 394678 | 28.92565015 | DE |
| 4 | -2.21 | -7.29372937294 | 30.3 | 31.33 | 28.02 | 399972 | 29.6365553 | DE |
| 12 | 3.33 | 13.4491114701 | 24.76 | 31.33 | 24.43 | 375556 | 28.35917312 | DE |
| 26 | 6.15 | 28.030993619 | 21.94 | 31.33 | 19.71 | 344552 | 25.41289929 | DE |
| 52 | 13.11 | 87.5166889186 | 14.98 | 31.33 | 14.84 | 329144 | 22.46424417 | DE |
| 156 | 10.71 | 61.6225546605 | 17.38 | 31.33 | 10.35 | 327482 | 16.57594706 | DE |
| 260 | 20.26 | 258.748403576 | 7.83 | 31.33 | 4.8 | 401699 | 14.51564326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734585300 | 28.39 | -0.49 | -1.70 | 28.03 | 28.46 | 27.58 | 706220 |
| 1734498900 | 28.88 | -0.14 | -0.48 | 28.93 | 29.36 | 28.65 | 373570 |
| 1734412500 | 29.02 | 0.04 | 0.14 | 29 | 29.16 | 28.81 | 417618 |
| 1734326100 | 28.98 | -0.17 | -0.58 | 28.97 | 29.24 | 28.51 | 295955 |
| 1734066900 | 29.15 | 0.49 | 1.71 | 28.08 | 29.27 | 28.03 | 402037 |
| 1733980500 | 28.66 | 0.05 | 0.17 | 29.1 | 29.33 | 28.64 | 484211 |
| 1733894100 | 28.61 | -0.32 | -1.11 | 29.01 | 29.03 | 28.47 | 537046 |
| 1733807700 | 28.93 | -1.27 | -4.21 | 29.97 | 30.1 | 28.89 | 595602 |
| 1733721300 | 30.2 | -0.24 | -0.79 | 30.31 | 30.74 | 30.09 | 287884 |
| 1733462100 | 30.44 | -0.38 | -1.23 | 30.53 | 30.99 | 30.4 | 198129 |
| 1733375700 | 30.82 | 0.05 | 0.16 | 30.91 | 31.33 | 30.7 | 441752 |
| 1733289300 | 30.77 | 0.5 | 1.64 | 29.82 | 30.89 | 29.77 | 314668 |
| 1733202900 | 30.275 | 1.01 | 3.43 | 29.63 | 30.455 | 29.53 | 435946 |
| 1733116500 | 29.27 | -1.45 | -4.72 | 30.79 | 30.8 | 29.19 | 567681 |
| 1732857300 | 30.72 | -0.04 | -0.13 | 30.21 | 30.86 | 30 | 255152 |
| 1732770900 | 30.76 | 0.78 | 2.60 | 30.12 | 30.87 | 30.12 | 299920 |
| 1732684500 | 29.98 | -0.15 | -0.50 | 30.42 | 30.42 | 29.66 | 360761 |
| 1732598100 | 30.13 | -0.18 | -0.59 | 30.3 | 30.56 | 29.96 | 237491 |
| 1732511700 | 30.31 | 0.58 | 1.95 | 30 | 30.38 | 29.85 | 446722 |
| 1732252500 | 29.73 | 0.29 | 0.99 | 29.96 | 30.04 | 29.65 | 532687 |
| 1732166100 | 29.44 | -0.2 | -0.67 | 30.3 | 30.3 | 29.31 | 514615 |
| 1732079700 | 29.64 | -0.86 | -2.82 | 30.43 | 30.55 | 29.62 | 525610 |
| 1731993300 | 30.5 | 0.38 | 1.26 | 30.14 | 30.8 | 30.05 | 375907 |
| 1731906900 | 30.12 | -0.62 | -2.02 | 30.87 | 30.9 | 30.04 | 223815 |
| 1731647700 | 30.74 | 0.32 | 1.05 | 30.48 | 30.74 | 30.33 | 254128 |
| 1731561300 | 30.42 | 0.51 | 1.71 | 29.91 | 30.465 | 29.9 | 274651 |
| 1731474900 | 29.91 | 0.18 | 0.61 | 29.55 | 29.94 | 29.35 | 264646 |
| 1731388500 | 29.73 | -0.26 | -0.87 | 29.99 | 30.07 | 29.695 | 251022 |
| 1731302100 | 29.99 | 0.58 | 1.97 | 29.6 | 30.01 | 29.46 | 303006 |
| 1731042900 | 29.41 | 0.82 | 2.87 | 28.94 | 29.58 | 28.85 | 251879 |
| 1730956500 | 28.59 | 0.05 | 0.18 | 29.48 | 29.69 | 28.19 | 503220 |
| 1730870100 | 28.54 | 0.13 | 0.46 | 28.66 | 28.73 | 28.3 | 236921 |
| 1730783700 | 28.41 | 0 | 0.00 | 28.2 | 28.62 | 28.09 | 289074 |
| 1730697300 | 28.41 | 0.36 | 1.28 | 28.5 | 28.59 | 28.31 | 282873 |
| 1730438100 | 28.05 | 0.22 | 0.79 | 27.35 | 28.16 | 27.2 | 502102 |
| 1730351700 | 27.83 | 0.14 | 0.51 | 27.68 | 27.95 | 27.59 | 298169 |
| 1730265300 | 27.69 | 0.17 | 0.62 | 27.33 | 27.9 | 27.18 | 803599 |
| 1730178900 | 27.52 | -0.16 | -0.58 | 27.77 | 27.87 | 27.42 | 342345 |
| 1730092500 | 27.68 | 0.3 | 1.10 | 27.3 | 27.79 | 27.2 | 209912 |
| 1729833300 | 27.38 | 0.35 | 1.29 | 27.15 | 27.49 | 26.69 | 580464 |
| 1729746900 | 27.03 | -0.41 | -1.49 | 27.34 | 27.68 | 27.03 | 458601 |
| 1729660500 | 27.44 | -0.24 | -0.87 | 27.6 | 27.83 | 27.03 | 374445 |
| 1729574100 | 27.68 | -0.65 | -2.29 | 27.85 | 28.05 | 27.39 | 380624 |
| 1729487700 | 28.33 | 0.5 | 1.80 | 27.95 | 28.44 | 27.81 | 341911 |
| 1729228500 | 27.83 | 0.26 | 0.94 | 27.68 | 28.07 | 27.68 | 294386 |
| 1729142100 | 27.57 | -0.55 | -1.96 | 28.42 | 28.6 | 27.325 | 584989 |
| 1729055700 | 28.12 | -0.12 | -0.42 | 28.19 | 28.52 | 28.08 | 306238 |
| 1728969300 | 28.24 | 0.86 | 3.14 | 27.61 | 28.29 | 27.51 | 415079 |
| 1728882900 | 27.38 | -0.09 | -0.33 | 27.78 | 27.84 | 27 | 443638 |
| 1728623700 | 27.47 | 0.22 | 0.81 | 27.43 | 27.835 | 27.03 | 713078 |
| 1728537300 | 27.25 | 1.07 | 4.09 | 27.1 | 27.85 | 26.55 | 526755 |
| 1728450900 | 26.18 | 0.48 | 1.87 | 26.53 | 26.85 | 26.06 | 232986 |
| 1728364500 | 25.7 | 0.2 | 0.78 | 25.17 | 25.76 | 25.17 | 237227 |
| 1728278100 | 25.5 | 0.71 | 2.86 | 24.98 | 25.75 | 24.94 | 184077 |
| 1728022500 | 24.79 | -0.13 | -0.52 | 24.69 | 25.13 | 24.66 | 342391 |
| 1727936100 | 24.92 | 0.02 | 0.08 | 24.85 | 25 | 24.79 | 266620 |
| 1727849700 | 24.9 | 0.05 | 0.20 | 24.52 | 24.9 | 24.46 | 240544 |
| 1727763300 | 24.85 | 0 | 0.00 | 24.73 | 25.05 | 24.58 | 189162 |
| 1727676900 | 24.85 | -0.45 | -1.78 | 25.42 | 25.46 | 24.82 | 384558 |
| 1727417700 | 25.3 | 0.48 | 1.93 | 24.85 | 25.4 | 24.71 | 280781 |
| 1727331300 | 24.82 | 0.14 | 0.57 | 24.76 | 24.96 | 24.43 | 562456 |
| 1727244900 | 24.68 | -0.02 | -0.08 | 24.76 | 25 | 24.51 | 465610 |
| 1727158500 | 24.7 | 0.71 | 2.96 | 23.95 | 24.74 | 23.95 | 294741 |
| 1727072100 | 23.99 | -0.11 | -0.46 | 24 | 24.09 | 23.66 | 256006 |
| 1726812900 | 24.1 | 0.29 | 1.22 | 23.94 | 24.18 | 23.81 | 1081922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
