News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.7 | 10.9756097561 | 24.6 | 28.9 | 24.2 | 379811 | 26.65082154 | DE |
| 4 | -1.7 | -5.86206896552 | 29 | 34 | 23.5 | 463550 | 27.04267889 | DE |
| 12 | -0.7 | -2.5 | 28 | 34 | 23.5 | 351021 | 27.99245493 | DE |
| 26 | 0.65 | 2.43902439024 | 26.65 | 40.8 | 23.5 | 316063 | 29.37177932 | DE |
| 52 | -11.7 | -30 | 39 | 49.6 | 23.5 | 230358 | 32.37041563 | DE |
| 156 | -84.7 | -75.625 | 112 | 138 | 23.5 | 310136 | 71.77027756 | DE |
| 260 | -185.2 | -87.1529411765 | 212.5 | 226.4 | 23.5 | 4693462 | 86.09685341 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 27.3 | -0.6 | -2.15 | 27.3 | 28.9 | 27.1 | 794573 |
| 1741023000 | 27.9 | 0.9 | 3.33 | 28 | 28.3 | 27.1 | 35049 |
| 1740763800 | 27 | -1 | -3.57 | 27.6 | 28.4 | 27 | 490764 |
| 1740677400 | 28 | 2.5 | 9.80 | 26.1 | 28 | 26.1 | 396457 |
| 1740591000 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 228653 |
| 1740504600 | 26 | 1.1 | 4.42 | 24.6 | 26 | 24.2 | 748130 |
| 1740418200 | 24.9 | 0.4 | 1.63 | 25 | 25 | 24.6 | 200824 |
| 1740159000 | 24.5 | -0.5 | -2.00 | 24.9 | 25.6 | 24.3 | 779807 |
| 1740072600 | 25 | -0.4 | -1.57 | 25.9 | 26.6 | 25 | 512166 |
| 1739986200 | 25.4 | -0.2 | -0.78 | 25.9 | 25.9 | 25 | 264787 |
| 1739899800 | 25.6 | 1.6 | 6.67 | 24.6 | 26.3 | 24.5 | 1008377 |
| 1739813400 | 24 | -5 | -17.24 | 27.6 | 27.6 | 23.5 | 1464766 |
| 1739554200 | 29 | 1 | 3.57 | 29.5 | 29.5 | 28 | 489488 |
| 1739467800 | 28 | -2.3 | -7.59 | 30.2 | 30.9 | 28 | 267956 |
| 1739381400 | 30.3 | -0.7 | -2.26 | 32 | 34 | 30.3 | 798928 |
| 1739295000 | 31 | -1.2 | -3.73 | 31.1 | 32.9 | 30.8 | 896915 |
| 1739208600 | 32.2 | 0.9 | 2.88 | 31 | 32.4 | 31 | 397351 |
| 1738949400 | 31.3 | 2.2 | 7.56 | 29.5 | 31.3 | 29.5 | 253501 |
| 1738863000 | 29.1 | 0.4 | 1.39 | 28.9 | 29.1 | 28.9 | 7274 |
| 1738776600 | 28.7 | 0.4 | 1.41 | 29.4 | 29.4 | 28.7 | 6721 |
| 1738690200 | 28.3 | -0.8 | -2.75 | 29 | 29 | 28.1 | 23088 |
| 1738603800 | 29.1 | 1.6 | 5.82 | 27.5 | 29.1 | 27.5 | 143369 |
| 1738344600 | 27.5 | -0.5 | -1.79 | 28.9 | 29.3 | 27.5 | 76567 |
| 1738258200 | 28 | -1.3 | -4.44 | 29 | 29 | 28 | 172200 |
| 1738171800 | 29.3 | 0.2 | 0.69 | 28 | 29.3 | 28 | 63697 |
| 1738085400 | 29.1 | 1.1 | 3.93 | 28 | 29.1 | 28 | 56826 |
| 1737999000 | 28 | -1.5 | -5.08 | 28.1 | 29.1 | 28 | 78961 |
| 1737739800 | 29.5 | 0.3 | 1.03 | 29.5 | 30 | 29.5 | 27367 |
| 1737653400 | 29.2 | 0.2 | 0.69 | 28 | 29.5 | 28 | 193042 |
| 1737567000 | 29 | 2.9 | 11.11 | 30 | 30.5 | 28 | 1159763 |
| 1737480600 | 26.1 | 0.1 | 0.38 | 25.4 | 27.5 | 25.4 | 709434 |
| 1737394200 | 26 | 0 | 0.00 | 25.1 | 26 | 24.7 | 632380 |
| 1737135000 | 26 | -0.9 | -3.35 | 26 | 26.9 | 25 | 541340 |
| 1737048600 | 26.9 | -1 | -3.58 | 27.5 | 27.5 | 26.1 | 12020 |
| 1736962200 | 27.9 | 1.2 | 4.49 | 27.1 | 27.9 | 26.7 | 36612 |
| 1736875800 | 26.7 | -0.5 | -1.84 | 27.1 | 27.3 | 26 | 83069 |
| 1736789400 | 27.2 | -2.3 | -7.80 | 29 | 29.5 | 27 | 155751 |
| 1736530200 | 29.5 | -2 | -6.35 | 32 | 32 | 29.5 | 155380 |
| 1736443800 | 31.5 | 0.1 | 0.32 | 31 | 32 | 31 | 62376 |
| 1736357400 | 31.4 | 0 | 0.00 | 31.5 | 32.4 | 31.4 | 1129781 |
| 1736271000 | 31.4 | 0.4 | 1.29 | 32 | 32.6 | 31.1 | 69811 |
| 1736184600 | 31 | -0.6 | -1.90 | 31.1 | 32 | 31 | 57708 |
| 1735925400 | 31.6 | 0.1 | 0.32 | 32 | 32 | 31.6 | 6736 |
| 1735839000 | 31.5 | 0.5 | 1.61 | 33 | 33 | 31.1 | 75138 |
| 1735666200 | 31 | -0.1 | -0.32 | 31 | 32.5 | 31 | 60867 |
| 1735579800 | 31.1 | -0.7 | -2.20 | 32 | 33 | 30.3 | 608961 |
| 1735320600 | 31.8 | 3.8 | 13.57 | 27.3 | 32 | 27.3 | 756229 |
| 1735061400 | 28 | 0 | 0.00 | 29 | 29 | 27.9 | 149234 |
| 1734975000 | 28 | -0.1 | -0.36 | 28 | 29 | 27.3 | 370970 |
| 1734715800 | 28.1 | -0.9 | -3.10 | 25.9 | 28.1 | 24.5 | 1502000 |
| 1734629400 | 29 | 0.3 | 1.05 | 28.6 | 29.1 | 27.3 | 251037 |
| 1734543000 | 28.7 | 1.7 | 6.30 | 27 | 29.5 | 27 | 294940 |
| 1734456600 | 27 | -2.3 | -7.85 | 28.7 | 29 | 27 | 186716 |
| 1734370200 | 29.3 | 0.4 | 1.38 | 29 | 29.3 | 28.6 | 140004 |
| 1734111000 | 28.9 | 0.9 | 3.21 | 28.9 | 29.1 | 28 | 229757 |
| 1734024600 | 28 | 0 | 0.00 | 27 | 28.4 | 26.8 | 41774 |
| 1733938200 | 28 | -1 | -3.45 | 28 | 28.9 | 27.1 | 217528 |
| 1733851800 | 29 | 1.3 | 4.69 | 28 | 29 | 26.9 | 227829 |
| 1733765400 | 27.7 | 0.9 | 3.36 | 26.6 | 28.1 | 26.6 | 234379 |
| 1733506200 | 26.8 | -2.6 | -8.84 | 29 | 29.5 | 26.5 | 279825 |
| 1733419800 | 29.4 | -2.3 | -7.26 | 31.6 | 31.6 | 29 | 398364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
