News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.744680851064 | 28.2 | 28.85 | 20.4 | 4433991 | 28.2632727 | DE |
| 4 | 0.97 | 3.53498542274 | 27.44 | 28.85 | 20.4 | 4296705 | 27.60472332 | DE |
| 12 | 2.73 | 10.6308411215 | 25.68 | 35.81 | 0.11 | 5398440 | 26.99922192 | DE |
| 26 | 4.91 | 20.8936170213 | 23.5 | 36.01 | 0.11 | 5989788 | 26.25423563 | DE |
| 52 | 6.33 | 28.6684782609 | 22.08 | 38.01 | 0.11 | 5871702 | 23.94829832 | DE |
| 156 | 3.81 | 15.487804878 | 24.6 | 38.01 | 0.11 | 6674135 | 22.96053924 | DE |
| 260 | 0.43 | 1.53681200858 | 27.98 | 38.01 | 0.1 | 7436602 | 22.12638325 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 28.31 | 0.32 | 1.14 | 28.2 | 28.47 | 28.16 | 4504638 |
| 1721628900 | 27.99 | -0.25 | -0.89 | 27.94 | 28.13 | 27.89 | 3378117 |
| 1721369700 | 28.24 | -0.23 | -0.81 | 28.18 | 28.85 | 20.4 | 6150706 |
| 1721283300 | 28.47 | 0.04 | 0.14 | 28.48 | 28.65 | 28.37 | 4258583 |
| 1721196900 | 28.43 | 0.31 | 1.08 | 28.3 | 28.52 | 28.2 | 4409846 |
| 1721110500 | 28.125 | 0.05 | 0.16 | 28.2 | 28.28 | 28.1 | 3972703 |
| 1721024100 | 28.08 | 0.16 | 0.57 | 28.04 | 28.22 | 28 | 3628724 |
| 1720764900 | 27.92 | 0.36 | 1.31 | 27.75 | 27.99 | 27.35 | 4298458 |
| 1720678500 | 27.56 | 0.04 | 0.15 | 27.85 | 27.97 | 27.54 | 4722515 |
| 1720592100 | 27.52 | -0.09 | -0.33 | 27.54 | 27.59 | 27.42 | 4604947 |
| 1720505700 | 27.61 | 0.42 | 1.54 | 27.36 | 27.645 | 27.33 | 6308306 |
| 1720419300 | 27.19 | 0.01 | 0.04 | 27.22 | 27.36 | 27.11 | 2986049 |
| 1720160100 | 27.18 | -0.17 | -0.62 | 27.34 | 27.36 | 24.87 | 2470372 |
| 1720073700 | 27.35 | 0.28 | 1.03 | 27.29 | 27.37 | 27.18 | 3973339 |
| 1719987300 | 27.07 | -0.06 | -0.22 | 27.24 | 27.27 | 27.04 | 3189066 |
| 1719900900 | 27.13 | 0 | 0.00 | 27.19 | 27.2 | 27.04 | 3643127 |
| 1719814500 | 27.13 | -0.03 | -0.11 | 26.94 | 27.16 | 26.85 | 3611014 |
| 1719555300 | 27.16 | 0.19 | 0.70 | 27.29 | 27.395 | 24.87 | 5101408 |
| 1719468900 | 26.97 | -0.23 | -0.85 | 26.86 | 27.02 | 26.755 | 5779318 |
| 1719382500 | 27.2 | -0.22 | -0.80 | 27.3 | 27.4 | 27.17 | 4458857 |
| 1719296100 | 27.42 | 0.31 | 1.14 | 27.44 | 27.57 | 27.26 | 4988654 |
| 1719209700 | 27.11 | -0.1 | -0.37 | 27.25 | 27.34 | 27.09 | 3599881 |
| 1718950500 | 27.21 | 0.04 | 0.15 | 27.25 | 35.81 | 0.11 | 11769294 |
| 1718864100 | 27.17 | 0.06 | 0.22 | 27.08 | 27.2 | 26.97 | 6798973 |
| 1718777700 | 27.11 | -0.07 | -0.26 | 27.24 | 27.25 | 27.05 | 3516304 |
| 1718691300 | 27.18 | 0.24 | 0.89 | 27.05 | 27.27 | 26.97 | 5935639 |
| 1718604900 | 26.94 | 0.13 | 0.48 | 26.75 | 26.99 | 26.73 | 3601332 |
| 1718345700 | 26.81 | -0.04 | -0.15 | 26.85 | 26.89 | 25.86 | 3192740 |
| 1718259300 | 26.85 | 0.15 | 0.56 | 26.97 | 28.34 | 26.74 | 3221806 |
| 1718172900 | 26.7 | 0.08 | 0.30 | 26.62 | 26.74 | 26.51 | 3592037 |
| 1718086500 | 26.62 | -0.29 | -1.08 | 26.68 | 26.7 | 26.53 | 4840815 |
| 1717740900 | 26.91 | -0.01 | -0.04 | 26.89 | 26.93 | 23.87 | 4762097 |
| 1717654500 | 26.92 | 0.2 | 0.75 | 26.86 | 27.04 | 26.73 | 8869164 |
| 1717568100 | 26.72 | 0.05 | 0.19 | 26.82 | 26.92 | 26.7 | 7248283 |
| 1717481700 | 26.67 | 0.14 | 0.53 | 26.62 | 26.84 | 26.54 | 7082130 |
| 1717395300 | 26.53 | 0.51 | 1.96 | 26.23 | 26.58 | 26.18 | 5132405 |
| 1717136100 | 26.02 | 0.15 | 0.58 | 26.15 | 27.36 | 25.37 | 8107572 |
| 1717049700 | 25.87 | -0.18 | -0.69 | 25.79 | 31.33 | 25.76 | 5808973 |
| 1716963300 | 26.05 | -0.55 | -2.07 | 26.34 | 26.43 | 26.015 | 5690136 |
| 1716876900 | 26.6 | -0.15 | -0.56 | 26.8 | 26.8 | 26.5 | 4004850 |
| 1716790500 | 26.75 | 0.2 | 0.75 | 26.81 | 26.84 | 26.62 | 3250296 |
| 1716531300 | 26.55 | -0.28 | -1.04 | 26.6 | 27.85 | 23.88 | 4225243 |
| 1716444900 | 26.83 | -0.24 | -0.89 | 26.88 | 26.91 | 26.71 | 7310797 |
| 1716358500 | 27.07 | 0 | 0.00 | 27.1 | 27.16 | 27.01 | 4716875 |
| 1716272100 | 27.07 | 0.18 | 0.67 | 26.94 | 27.07 | 26.81 | 4457141 |
| 1716185700 | 26.89 | 0.11 | 0.41 | 26.81 | 26.94 | 26.76 | 3311390 |
| 1715926500 | 26.78 | 0.02 | 0.07 | 26.61 | 28.34 | 20.4 | 6550586 |
| 1715840100 | 26.76 | 0.4 | 1.52 | 26.67 | 29.83 | 26.54 | 7499179 |
| 1715753700 | 26.36 | -0.19 | -0.72 | 26.7 | 27.84 | 26.33 | 4826428 |
| 1715667300 | 26.55 | -0.09 | -0.34 | 26.67 | 26.68 | 26.5 | 3713211 |
| 1715580900 | 26.64 | 0.03 | 0.11 | 26.5 | 26.64 | 26.42 | 4216466 |
| 1715321700 | 26.61 | 0.32 | 1.22 | 26.37 | 27.35 | 24.87 | 7070541 |
| 1715235300 | 26.29 | -1.56 | -5.60 | 26.76 | 27.5 | 15 | 12814573 |
| 1715148900 | 27.85 | 0.05 | 0.20 | 28 | 28.05 | 25.5 | 9566265 |
| 1715062500 | 27.795 | 0.67 | 2.45 | 27.23 | 27.85 | 27.1 | 13277084 |
| 1714976100 | 27.13 | 0.67 | 2.53 | 26.77 | 27.17 | 26.42 | 8792107 |
| 1714716900 | 26.46 | 0.44 | 1.69 | 26.16 | 27.01 | 21.01 | 5268852 |
| 1714630500 | 26.02 | 0.24 | 0.93 | 25.95 | 26.34 | 25.92 | 6233184 |
| 1714544100 | 25.78 | -0.16 | -0.62 | 25.65 | 25.94 | 25.62 | 3980317 |
| 1714457700 | 25.94 | 0.19 | 0.74 | 25.68 | 25.94 | 25.58 | 4718904 |
| 1714371300 | 25.75 | 0.04 | 0.16 | 25.87 | 25.89 | 25.68 | 4292835 |
| 1714112100 | 25.71 | -0.52 | -1.98 | 25.89 | 26.5 | 22 | 6051206 |
| 1713939300 | 26.23 | 0.22 | 0.85 | 26.24 | 26.285 | 26.13 | 4414286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
