News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -1.04061765693 | 29.79 | 30.38 | 28.98 | 518628 | 29.83524771 | DE |
| 4 | -4.34 | -12.8326434063 | 33.82 | 34 | 28.98 | 659003 | 30.89031064 | DE |
| 12 | -2.26 | -7.12035286704 | 31.74 | 35.14 | 28.98 | 596960 | 32.68974871 | DE |
| 26 | -0.37 | -1.23953098827 | 29.85 | 35.14 | 28.98 | 574863 | 32.27020789 | DE |
| 52 | -1.66 | -5.3307642903 | 31.14 | 35.14 | 24.49 | 592087 | 30.57003921 | DE |
| 156 | -11.6 | -28.2375851996 | 41.08 | 47.59 | 23.25 | 587372 | 32.55717423 | DE |
| 260 | 8.54 | 40.7831900669 | 20.94 | 47.59 | 14.83 | 664163 | 30.13590714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 29.39 | -0.03 | -0.10 | 29.27 | 29.56 | 28.98 | 504475 |
| 1721922900 | 29.42 | -0.4 | -1.34 | 29.8 | 29.81 | 29.27 | 450842 |
| 1721836500 | 29.82 | 0.07 | 0.24 | 29.6 | 29.82 | 29.47 | 511415 |
| 1721750100 | 29.75 | -0.46 | -1.52 | 30.36 | 30.36 | 29.61 | 716806 |
| 1721663700 | 30.21 | 0.15 | 0.50 | 30.06 | 30.38 | 30.04 | 337825 |
| 1721404500 | 30.06 | 0.24 | 0.80 | 29.79 | 30.3 | 29.6 | 576254 |
| 1721318100 | 29.82 | -0.19 | -0.63 | 30.08 | 30.28 | 29.8 | 665961 |
| 1721231700 | 30.01 | -0.46 | -1.51 | 30.1 | 30.25 | 29.65 | 999865 |
| 1721145300 | 30.47 | -0.22 | -0.72 | 30.3 | 30.53 | 30.12 | 637030 |
| 1721058900 | 30.69 | -0.48 | -1.54 | 31.15 | 31.27 | 30.67 | 406974 |
| 1720799700 | 31.17 | 0.4 | 1.30 | 30.75 | 31.18 | 30.51 | 566333 |
| 1720713300 | 30.77 | 0.31 | 1.02 | 30.66 | 30.92 | 30.33 | 660792 |
| 1720626900 | 30.46 | 0 | 0.00 | 30.52 | 30.75 | 30.24 | 535251 |
| 1720540500 | 30.46 | 0.01 | 0.03 | 30.6 | 30.78 | 30.33 | 579705 |
| 1720454100 | 30.45 | -0.81 | -2.59 | 30.97 | 31.05 | 30.34 | 1273967 |
| 1720194900 | 31.26 | -2.17 | -6.49 | 33.009999 | 33.1 | 30.95 | 2331556 |
| 1720108500 | 33.43 | -0.04 | -0.12 | 33.38 | 33.85 | 33.299999 | 302196 |
| 1720022100 | 33.47 | 0.04 | 0.12 | 33.6 | 33.82 | 33.35 | 410367 |
| 1719935700 | 33.43 | 0.15 | 0.45 | 32.979999 | 33.59 | 32.79 | 378830 |
| 1719849300 | 33.28 | 0.03 | 0.09 | 33.4 | 33.89 | 32.86 | 406542 |
| 1719590100 | 33.25 | -0.39 | -1.16 | 33.82 | 34 | 33.11 | 431550 |
| 1719503700 | 33.64 | 0.38 | 1.14 | 33.17 | 33.71 | 33.02 | 646212 |
| 1719417300 | 33.259999 | -0.27 | -0.81 | 33.38 | 33.75 | 33.2 | 562356 |
| 1719330900 | 33.53 | -0.53 | -1.56 | 34 | 34 | 33.38 | 291590 |
| 1719244500 | 34.06 | 0.9 | 2.71 | 33.2 | 34.21 | 33.1 | 541668 |
| 1718985300 | 33.159999 | -1.24 | -3.60 | 34.08 | 34.22 | 32.85 | 1730101 |
| 1718898900 | 34.4 | 0.53 | 1.56 | 33.77 | 34.46 | 33.71 | 432501 |
| 1718812500 | 33.87 | -0.28 | -0.82 | 34.2 | 34.21 | 33.52 | 304052 |
| 1718726100 | 34.15 | -0.23 | -0.67 | 34.42 | 34.5 | 33.88 | 368849 |
| 1718639700 | 34.38 | -0.44 | -1.26 | 34.81 | 34.84 | 33.79 | 545854 |
| 1718380500 | 34.82 | 0.66 | 1.93 | 34.21 | 35.14 | 34.02 | 889323 |
| 1718294100 | 34.16 | -0.03 | -0.09 | 34.18 | 34.18 | 33.74 | 370236 |
| 1718207700 | 34.19 | 0.23 | 0.68 | 34.01 | 34.28 | 33.59 | 313563 |
| 1718121300 | 33.96 | 0.33 | 0.98 | 33.88 | 34.42 | 33.78 | 565467 |
| 1718034900 | 33.63 | -0.34 | -1.00 | 33.97 | 34.05 | 33.549999 | 417276 |
| 1717775700 | 33.97 | 0.33 | 0.98 | 33.88 | 34.09 | 33.62 | 452746 |
| 1717689300 | 33.64 | -0.45 | -1.32 | 34.06 | 34.35 | 33.61 | 298688 |
| 1717602900 | 34.09 | 0.66 | 1.97 | 33.71 | 34.3 | 33.6 | 387929 |
| 1717516500 | 33.43 | 0.49 | 1.49 | 33 | 33.8 | 32.7 | 583992 |
| 1717430100 | 32.939999 | -0.93 | -2.75 | 33.82 | 33.82 | 32.92 | 873360 |
| 1717170900 | 33.87 | -0.08 | -0.24 | 33.77 | 33.93 | 33.35 | 1344215 |
| 1717084500 | 33.95 | 0.12 | 0.35 | 33.64 | 34.04 | 33.509999 | 328546 |
| 1716998100 | 33.83 | 0.01 | 0.03 | 33.59 | 34.04 | 33.52 | 335230 |
| 1716911700 | 33.82 | -0.11 | -0.32 | 33.78 | 33.9 | 33.38 | 320941 |
| 1716825300 | 33.93 | 0.11 | 0.33 | 33.85 | 34.09 | 33.68 | 320634 |
| 1716566100 | 33.82 | 0.32 | 0.96 | 33.35 | 33.85 | 33.25 | 427473 |
| 1716479700 | 33.5 | -0.12 | -0.36 | 33.59 | 33.62 | 33.159999 | 368926 |
| 1716393300 | 33.62 | 0.37 | 1.11 | 33.15 | 33.65 | 33.009999 | 435184 |
| 1716306900 | 33.25 | -1.31 | -3.79 | 34.4 | 34.55 | 33.189999 | 774856 |
| 1716220500 | 34.56 | 0.12 | 0.35 | 34.07 | 34.6 | 33.99 | 323655 |
| 1715961300 | 34.44 | 0.08 | 0.23 | 34.22 | 34.66 | 33.95 | 487573 |
| 1715874900 | 34.36 | -0.1 | -0.29 | 34.32 | 34.75 | 34.08 | 375080 |
| 1715788500 | 34.46 | 0.54 | 1.59 | 34 | 34.48 | 33.7 | 638758 |
| 1715702100 | 33.92 | 0.52 | 1.56 | 33.49 | 34.2 | 33.32 | 518531 |
| 1715615700 | 33.4 | -1.12 | -3.24 | 34.48 | 34.55 | 33.369999 | 520518 |
| 1715356500 | 34.52 | 0.71 | 2.10 | 34.2 | 34.57 | 33.99 | 681583 |
| 1715270100 | 33.81 | 0.42 | 1.26 | 33.25 | 33.86 | 33.14 | 348764 |
| 1715183700 | 33.39 | -0.61 | -1.79 | 33.79 | 34.15 | 33.28 | 509596 |
| 1715097300 | 34 | 0.76 | 2.29 | 33.299999 | 34.05 | 33.009999 | 850762 |
| 1715010900 | 33.24 | 1.66 | 5.26 | 31.55 | 33.39 | 31.09 | 1586416 |
| 1714751700 | 31.58 | 0.2 | 0.64 | 31.74 | 32.08 | 31.41 | 564525 |
| 1714665300 | 31.38 | -0.11 | -0.35 | 32.06 | 32.68 | 31.2 | 1223959 |
| 1714492500 | 31.49 | -0.22 | -0.69 | 31.5 | 31.85 | 31.36 | 536320 |
| 1714406100 | 31.71 | 0.19 | 0.60 | 31.71 | 31.81 | 31.42 | 333863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
