News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -3.78209576683 | 28.82 | 28.82 | 27.33 | 969096 | 28.24614753 | DE |
| 4 | -0.79 | -2.76998597475 | 28.52 | 29.26 | 27.33 | 1169641 | 28.45356823 | DE |
| 12 | -0.02 | -0.0720720720721 | 27.75 | 29.49 | 26.61 | 1135669 | 28.0702732 | DE |
| 26 | 1.87 | 7.23124516628 | 25.86 | 29.49 | 24.76 | 1098114 | 27.47928088 | DE |
| 52 | 8.255 | 42.3876765083 | 19.475 | 29.49 | 18.95 | 1231648 | 25.14467542 | DE |
| 156 | 3.23 | 13.1836734694 | 24.5 | 29.49 | 16.648 | 1646481 | 22.63254942 | DE |
| 260 | 3.23 | 13.1836734694 | 24.5 | 29.49 | 16.648 | 1646481 | 22.63254942 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 27.73 | -0.38 | -1.35 | 28.09 | 28.09 | 27.65 | 2069235 |
| 1718901000 | 28.11 | 0.21 | 0.75 | 27.9 | 28.22 | 27.9 | 733123 |
| 1718814600 | 27.9 | -0.26 | -0.92 | 28.11 | 28.11 | 27.33 | 1048077 |
| 1718728200 | 28.16 | -0.23 | -0.81 | 28.53 | 28.54 | 28.09 | 973114 |
| 1718641800 | 28.39 | -0.24 | -0.84 | 28.6 | 28.6 | 27.81 | 1067777 |
| 1718382600 | 28.63 | -0.19 | -0.66 | 28.82 | 28.82 | 28.32 | 1023391 |
| 1718296200 | 28.82 | 0.06 | 0.21 | 28.78 | 29.11 | 28.75 | 848179 |
| 1718209800 | 28.76 | 0.56 | 1.99 | 28.32 | 28.84 | 28.19 | 771878 |
| 1718123400 | 28.2 | -0.05 | -0.18 | 28.39 | 28.44 | 27.96 | 795038 |
| 1718037000 | 28.25 | 0.02 | 0.07 | 27.93 | 28.31 | 27.85 | 703551 |
| 1717777800 | 28.23 | -0.41 | -1.43 | 28.64 | 28.73 | 27.96 | 1124412 |
| 1717691400 | 28.64 | 0.18 | 0.63 | 28.6 | 28.98 | 28.58 | 1066157 |
| 1717605000 | 28.46 | 0.02 | 0.07 | 28.6 | 28.79 | 28.45 | 1145401 |
| 1717518600 | 28.44 | -0.31 | -1.08 | 28.78 | 29.07 | 28.39 | 1281262 |
| 1717432200 | 28.75 | 0.17 | 0.59 | 28.71 | 29.26 | 28.25 | 1573884 |
| 1717173000 | 28.58 | 0.53 | 1.89 | 28.1 | 28.58 | 28.04 | 5397364 |
| 1717086600 | 28.05 | 0.11 | 0.39 | 27.87 | 28.22 | 27.67 | 682101 |
| 1717000200 | 27.94 | -0.4 | -1.41 | 28.17 | 28.23 | 27.71 | 960470 |
| 1716913800 | 28.34 | -0.62 | -2.14 | 28.92 | 28.97 | 28.16 | 833671 |
| 1716827400 | 28.96 | 0.13 | 0.45 | 28.7 | 29 | 28.58 | 507759 |
| 1716568200 | 28.83 | 0.15 | 0.52 | 28.52 | 28.84 | 28.43 | 856209 |
| 1716481800 | 28.68 | -0.31 | -1.07 | 28.99 | 29 | 28.58 | 689111 |
| 1716395400 | 28.99 | 0.73 | 2.58 | 28.26 | 29.06 | 28.17 | 1066035 |
| 1716309000 | 28.26 | -0.3 | -1.05 | 28.56 | 28.58 | 28.1 | 773449 |
| 1716222600 | 28.56 | -0.18 | -0.63 | 28.5 | 28.59 | 28.28 | 507207 |
| 1715963400 | 28.74 | 0.58 | 2.06 | 28 | 28.79 | 27.93 | 1476121 |
| 1715877000 | 28.16 | -0.1 | -0.35 | 28.3 | 28.4 | 28.06 | 1121113 |
| 1715790600 | 28.26 | 0.12 | 0.43 | 28.22 | 28.43 | 28.13 | 1039142 |
| 1715704200 | 28.14 | -0.03 | -0.11 | 28.16 | 28.3 | 28.02 | 895621 |
| 1715617800 | 28.17 | 0.16 | 0.57 | 28.08 | 28.18 | 27.73 | 906995 |
| 1715358600 | 28.01 | -0.85 | -2.95 | 28.99 | 29 | 27.82 | 1411748 |
| 1715272200 | 28.86 | -0.56 | -1.90 | 29.32 | 29.48 | 28.86 | 945174 |
| 1715185800 | 29.42 | 0.19 | 0.65 | 29.31 | 29.49 | 29.27 | 747904 |
| 1715099400 | 29.23 | 0.07 | 0.24 | 29.37 | 29.42 | 29.08 | 1192469 |
| 1715013000 | 29.16 | 0.24 | 0.83 | 29 | 29.28 | 28.78 | 643554 |
| 1714753800 | 28.92 | 1.01 | 3.62 | 28.1 | 29.04 | 27.88 | 1554071 |
| 1714667400 | 27.91 | 0.21 | 0.76 | 28.3 | 28.4 | 27.68 | 1497481 |
| 1714494600 | 27.7 | 0.1 | 0.36 | 27.57 | 27.79 | 27.42 | 1327608 |
| 1714408200 | 27.6 | 0.02 | 0.07 | 27.57 | 27.84 | 27.42 | 775608 |
| 1714149000 | 27.58 | 0.6 | 2.22 | 27.38 | 27.62 | 27.11 | 934591 |
| 1714062600 | 26.98 | -0.08 | -0.30 | 27 | 27.15 | 26.71 | 886226 |
| 1713976200 | 27.06 | -0.33 | -1.20 | 27.45 | 27.45 | 26.96 | 1119626 |
| 1713889800 | 27.39 | 0.4 | 1.48 | 27.13 | 27.5 | 26.91 | 1570249 |
| 1713803400 | 26.99 | 0.21 | 0.78 | 26.93 | 27.52 | 26.92 | 930650 |
| 1713544200 | 26.78 | -0.06 | -0.22 | 26.71 | 27 | 26.61 | 1281850 |
| 1713457800 | 26.84 | -0.05 | -0.19 | 26.84 | 27.04 | 26.64 | 992029 |
| 1713371400 | 26.89 | 0.09 | 0.34 | 26.75 | 27.17 | 26.66 | 1292012 |
| 1713285000 | 26.8 | -0.34 | -1.25 | 26.74 | 27.04 | 26.68 | 1001146 |
| 1713198600 | 27.14 | 0.1 | 0.37 | 26.98 | 27.5 | 26.98 | 861500 |
| 1712939400 | 27.04 | -0.66 | -2.38 | 27.92 | 27.99 | 26.89 | 1168304 |
| 1712853000 | 27.7 | 0.17 | 0.62 | 27.45 | 27.77 | 27.4 | 1105993 |
| 1712766600 | 27.53 | 0.39 | 1.44 | 27.25 | 27.67 | 27.21 | 960007 |
| 1712680200 | 27.14 | -0.23 | -0.84 | 27.42 | 27.43 | 27 | 747367 |
| 1712593800 | 27.37 | -0.22 | -0.80 | 27.54 | 27.61 | 27.2 | 801787 |
| 1712334600 | 27.59 | -0.18 | -0.65 | 27.29 | 27.84 | 27.25 | 1189302 |
| 1712248200 | 27.77 | -0.73 | -2.56 | 28 | 28.41 | 27.52 | 2128608 |
| 1712161800 | 28.5 | 1.49 | 5.52 | 26.9 | 29.05 | 26.77 | 2380895 |
| 1712075400 | 27.01 | -0.87 | -3.12 | 27.75 | 27.89 | 26.82 | 1417748 |
| 1711647000 | 27.88 | 0.7 | 2.58 | 27.22 | 28.1 | 27.22 | 1677151 |
| 1711560600 | 27.18 | 0.28 | 1.04 | 26.87 | 27.25 | 26.77 | 963523 |
| 1711474200 | 26.9 | -0.03 | -0.11 | 26.93 | 27.36 | 26.9 | 840929 |
| 1711387800 | 26.93 | -0.54 | -1.97 | 27.33 | 27.43 | 26.9 | 1033371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
