News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -3.46820809249 | 24.22 | 24.43 | 22.6 | 1929521 | 22.90238928 | DE |
| 4 | 0.08 | 0.343347639485 | 23.3 | 24.43 | 22.6 | 1226036 | 23.22744254 | DE |
| 12 | -3.91 | -14.3275925247 | 27.29 | 28.72 | 19.93 | 1545658 | 23.37911421 | DE |
| 26 | -3.95 | -14.452982071 | 27.33 | 29.49 | 19.93 | 1324883 | 25.47683147 | DE |
| 52 | -0.6 | -2.50208507089 | 23.98 | 29.49 | 19.93 | 1252992 | 25.54733023 | DE |
| 156 | -1.12 | -4.57142857143 | 24.5 | 29.49 | 16.648 | 1633335 | 22.72058256 | DE |
| 260 | -1.12 | -4.57142857143 | 24.5 | 29.49 | 16.648 | 1633335 | 22.72058256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 22.6 | -0.15 | -0.66 | 22.64 | 22.84 | 22.6 | 1085553 |
| 1726849800 | 22.75 | -0.32 | -1.39 | 22.98 | 23.13 | 22.69 | 3137517 |
| 1726763400 | 23.07 | 0.2 | 0.87 | 23 | 23.38 | 22.97 | 1550278 |
| 1726677000 | 22.87 | -0.28 | -1.21 | 23.2 | 23.57 | 22.85 | 1474167 |
| 1726590600 | 23.15 | -0.24 | -1.03 | 24.22 | 24.43 | 22.85 | 2400088 |
| 1726504200 | 23.39 | -0.21 | -0.89 | 23.5 | 23.67 | 23.29 | 1092966 |
| 1726245000 | 23.6 | 0.06 | 0.25 | 23.5 | 23.87 | 23.47 | 927471 |
| 1726158600 | 23.54 | 0.2 | 0.86 | 23.53 | 23.84 | 23.5 | 770855 |
| 1726072200 | 23.34 | 0.28 | 1.21 | 23.15 | 23.65 | 23.15 | 708493 |
| 1725985800 | 23.06 | -0.36 | -1.54 | 23.36 | 23.44 | 23.01 | 1026983 |
| 1725899400 | 23.42 | 0.49 | 2.14 | 23.22 | 23.42 | 22.94 | 852918 |
| 1725640200 | 22.93 | -0.25 | -1.08 | 23.24 | 23.45 | 22.93 | 910433 |
| 1725553800 | 23.18 | -0.15 | -0.64 | 23.24 | 23.3 | 22.76 | 1236467 |
| 1725467400 | 23.33 | -0.27 | -1.14 | 23.42 | 23.56 | 23.25 | 1134888 |
| 1725381000 | 23.6 | -0.05 | -0.21 | 23.65 | 23.85 | 23.56 | 630665 |
| 1725294600 | 23.65 | 0.02 | 0.08 | 23.62 | 23.73 | 23.58 | 725566 |
| 1725035400 | 23.63 | -0.39 | -1.62 | 23.86 | 24.12 | 23.63 | 2032595 |
| 1724949000 | 24.02 | 0.65 | 2.78 | 23.94 | 24.34 | 23.65 | 1116355 |
| 1724862600 | 23.37 | -0.03 | -0.13 | 23.47 | 23.61 | 23.37 | 871171 |
| 1724776200 | 23.4 | 0.07 | 0.30 | 23.3 | 23.55 | 23.18 | 835296 |
| 1724689800 | 23.33 | -0.02 | -0.09 | 23.35 | 23.48 | 22.99 | 828924 |
| 1724430600 | 23.35 | 0.25 | 1.08 | 23.08 | 23.35 | 23.01 | 1250720 |
| 1724344200 | 23.1 | 0.35 | 1.54 | 22.84 | 23.27 | 22.79 | 863125 |
| 1724257800 | 22.75 | 0.15 | 0.66 | 22.63 | 22.91 | 22.63 | 908031 |
| 1724171400 | 22.6 | 0.17 | 0.76 | 22.43 | 22.71 | 22.43 | 728851 |
| 1724085000 | 22.43 | 0.08 | 0.36 | 22.41 | 22.51 | 22.28 | 1319783 |
| 1723825800 | 22.35 | 0.15 | 0.68 | 22.28 | 22.43 | 22.15 | 1063263 |
| 1723739400 | 22.2 | 0.05 | 0.23 | 22.1 | 22.36 | 21.99 | 949396 |
| 1723653000 | 22.15 | 0.04 | 0.18 | 22.2 | 22.23 | 21.98 | 908999 |
| 1723566600 | 22.11 | -0.04 | -0.18 | 22.1 | 22.18 | 21.8 | 1111214 |
| 1723480200 | 22.15 | 0 | 0.00 | 22.27 | 22.45 | 21.83 | 1546675 |
| 1723221000 | 22.15 | -0.18 | -0.81 | 22.53 | 22.54 | 22.03 | 1216429 |
| 1723134600 | 22.33 | -0.41 | -1.80 | 22.53 | 22.99 | 22.08 | 1964335 |
| 1723048200 | 22.74 | 1.4 | 6.56 | 21.5 | 23.09 | 21.21 | 2789721 |
| 1722961800 | 21.34 | -0.1 | -0.47 | 21.54 | 21.62 | 21.01 | 1898420 |
| 1722875400 | 21.44 | 0 | 0.00 | 20.81 | 21.44 | 20.38 | 2625550 |
| 1722616200 | 21.44 | -0.09 | -0.42 | 21.5 | 21.63 | 21.03 | 2354583 |
| 1722529800 | 21.53 | -0.46 | -2.09 | 22.14 | 22.27 | 21.32 | 2990368 |
| 1722443400 | 21.99 | 0.7 | 3.29 | 21.38 | 22.21 | 20.96 | 3081597 |
| 1722357000 | 21.29 | 0.17 | 0.80 | 21.2 | 21.53 | 21.01 | 2329247 |
| 1722270600 | 21.12 | -0.22 | -1.03 | 21.48 | 21.5 | 20.53 | 3161518 |
| 1722011400 | 21.34 | -0.36 | -1.66 | 22.14 | 22.14 | 20.84 | 4500810 |
| 1721925000 | 21.7 | -6.68 | -23.54 | 22 | 23.26 | 19.93 | 9903845 |
| 1721838600 | 28.38 | 0.16 | 0.57 | 28.19 | 28.72 | 28.1 | 1568742 |
| 1721752200 | 28.22 | 0 | 0.00 | 28.22 | 28.7 | 27.79 | 1536208 |
| 1721665800 | 28.22 | 0.11 | 0.39 | 28.14 | 28.44 | 28.01 | 930594 |
| 1721406600 | 28.11 | 0.05 | 0.18 | 28.04 | 28.34 | 27.96 | 1261021 |
| 1721320200 | 28.06 | 0.57 | 2.07 | 27.62 | 28.06 | 27.36 | 1210824 |
| 1721233800 | 27.49 | -0.14 | -0.51 | 27.62 | 27.67 | 27.45 | 914687 |
| 1721147400 | 27.63 | -0.02 | -0.07 | 27.56 | 27.68 | 27.44 | 704458 |
| 1721061000 | 27.65 | 0.25 | 0.91 | 27.36 | 27.68 | 27.33 | 678347 |
| 1720801800 | 27.4 | 0.17 | 0.62 | 27.18 | 27.52 | 27.03 | 1141998 |
| 1720715400 | 27.23 | -0.12 | -0.44 | 27.21 | 27.63 | 27.18 | 1574833 |
| 1720629000 | 27.35 | -0.47 | -1.69 | 27.86 | 27.89 | 27.15 | 1188406 |
| 1720542600 | 27.82 | 0.21 | 0.76 | 27.55 | 28.03 | 27.42 | 812029 |
| 1720456200 | 27.61 | -0.42 | -1.50 | 27.95 | 28.16 | 27.61 | 657510 |
| 1720197000 | 28.03 | 0.09 | 0.32 | 28.04 | 28.27 | 27.9 | 984096 |
| 1720110600 | 27.94 | 0.46 | 1.67 | 27.6 | 28.1 | 27.59 | 1198916 |
| 1720024200 | 27.48 | -0.38 | -1.36 | 27.86 | 27.91 | 27.48 | 814884 |
| 1719937800 | 27.86 | 0.43 | 1.57 | 27.29 | 27.91 | 27.28 | 745813 |
| 1719851400 | 27.43 | -0.35 | -1.26 | 27.81 | 27.88 | 27.41 | 958325 |
| 1719592200 | 27.78 | -0.61 | -2.15 | 28.43 | 28.43 | 27.78 | 1435636 |
| 1719505800 | 28.39 | 0.17 | 0.60 | 28.15 | 28.41 | 28.1 | 773824 |
| 1719419400 | 28.22 | 0.08 | 0.28 | 28.22 | 28.56 | 27.88 | 814427 |
| 1719333000 | 28.14 | 0.16 | 0.57 | 28.39 | 28.39 | 27.77 | 568607 |
| 1719246600 | 27.98 | 0.25 | 0.90 | 27.68 | 28.27 | 27.54 | 977321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
