News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 2.15053763441 | 26.04 | 27.5 | 25.6 | 1042779 | 26.25506026 | DE |
| 4 | -0.7 | -2.5641025641 | 27.3 | 35.01 | 23.5 | 1374321 | 26.35843688 | DE |
| 12 | 0.31 | 1.17915557246 | 26.29 | 35.01 | 23.5 | 1578672 | 25.6674137 | DE |
| 26 | -4.52 | -14.5244215938 | 31.12 | 36.51 | 23.5 | 1440017 | 27.34578619 | DE |
| 52 | -9.32 | -25.9465478842 | 35.92 | 41.51 | 23.5 | 1279817 | 29.04965954 | DE |
| 156 | -12.61 | -32.1601632237 | 39.21 | 50.01 | 0.34 | 1183463 | 33.42619681 | DE |
| 260 | -1.33 | -4.7619047619 | 27.93 | 50.01 | 0.34 | 1219579 | 32.22818352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 26.68 | 0.11 | 0.41 | 26.68 | 26.745 | 26.4 | 952784 |
| 1721196900 | 26.57 | 0.41 | 1.57 | 26.47 | 26.915 | 26.4 | 1246242 |
| 1721110500 | 26.16 | -0.12 | -0.46 | 26.28 | 26.35 | 26 | 917509 |
| 1721024100 | 26.28 | -0.05 | -0.19 | 26.42 | 26.58 | 26.19 | 1135530 |
| 1720764900 | 26.33 | 0.49 | 1.90 | 25.97 | 26.47 | 25.95 | 940994 |
| 1720678500 | 25.84 | 0 | 0.00 | 26.04 | 27.5 | 25.6 | 973618 |
| 1720592100 | 25.84 | -0.08 | -0.31 | 25.82 | 25.93 | 25.61 | 578641 |
| 1720505700 | 25.92 | 0.11 | 0.43 | 25.97 | 26.06 | 25.86 | 775334 |
| 1720419300 | 25.81 | -0.31 | -1.19 | 26.06 | 26.13 | 25.79 | 975356 |
| 1720160100 | 26.12 | 0.39 | 1.50 | 25.81 | 26.175 | 25.7 | 907879 |
| 1720073700 | 25.735 | 0.16 | 0.61 | 25.5 | 25.79 | 25.46 | 923330 |
| 1719987300 | 25.58 | 0.01 | 0.04 | 25.62 | 25.89 | 25.49 | 1152139 |
| 1719900900 | 25.57 | -0.16 | -0.62 | 25.45 | 25.68 | 25.38 | 1038119 |
| 1719814500 | 25.73 | -0.65 | -2.46 | 26.02 | 26.12 | 25.7 | 1057267 |
| 1719555300 | 26.38 | 0.05 | 0.19 | 26.5 | 26.64 | 26.31 | 1453632 |
| 1719468900 | 26.33 | 0.15 | 0.57 | 26 | 26.38 | 25.96 | 1193333 |
| 1719382500 | 26.18 | -0.58 | -2.17 | 26.12 | 26.98 | 25.84 | 1879448 |
| 1719296100 | 26.76 | 0.22 | 0.83 | 26.75 | 26.92 | 26.58 | 1204149 |
| 1719209700 | 26.54 | -0.59 | -2.17 | 27.1 | 27.12 | 26.52 | 1521863 |
| 1718950500 | 27.13 | 0.44 | 1.65 | 26.96 | 35.01 | 23.5 | 4408994 |
| 1718864100 | 26.69 | 0.08 | 0.30 | 27.3 | 27.3 | 26.65 | 3203050 |
| 1718777700 | 26.61 | 0.29 | 1.10 | 26.45 | 26.66 | 26.39 | 1723210 |
| 1718691300 | 26.32 | 0.53 | 2.06 | 25.84 | 26.36 | 25.78 | 1788403 |
| 1718604900 | 25.79 | 0.4 | 1.58 | 25.51 | 25.87 | 25.34 | 1231253 |
| 1718345700 | 25.39 | 0.14 | 0.55 | 25.35 | 25.49 | 25.21 | 1153718 |
| 1718259300 | 25.25 | 0.24 | 0.96 | 25.03 | 25.26 | 24.89 | 1284172 |
| 1718172900 | 25.01 | 0.16 | 0.64 | 24.77 | 25.03 | 24.57 | 1214574 |
| 1718086500 | 24.85 | -0.1 | -0.40 | 25.01 | 25.18 | 24.57 | 1578386 |
| 1717740900 | 24.95 | 0.22 | 0.89 | 24.78 | 24.96 | 24.58 | 935633 |
| 1717654500 | 24.73 | 0.45 | 1.85 | 24.59 | 29.5 | 24.48 | 1017201 |
| 1717568100 | 24.28 | 0.31 | 1.29 | 24 | 24.37 | 24 | 1274401 |
| 1717481700 | 23.97 | -0.29 | -1.20 | 23.94 | 24.18 | 23.83 | 1394632 |
| 1717395300 | 24.26 | 0.13 | 0.54 | 24.6 | 24.73 | 24.22 | 1315016 |
| 1717136100 | 24.13 | 0.18 | 0.75 | 24.4 | 24.53 | 23.94 | 7040303 |
| 1717049700 | 23.95 | -0.2 | -0.83 | 23.87 | 31.5 | 23.77 | 2007944 |
| 1716963300 | 24.15 | -0.08 | -0.33 | 24.01 | 24.315 | 23.98 | 2350995 |
| 1716876900 | 24.23 | -0.2 | -0.82 | 24.51 | 24.68 | 24.22 | 1769737 |
| 1716790500 | 24.43 | -0.34 | -1.37 | 24.76 | 24.96 | 24.33 | 1492954 |
| 1716531300 | 24.77 | -0.67 | -2.63 | 25.06 | 25.06 | 24.76 | 1429853 |
| 1716444900 | 25.44 | 0.73 | 2.95 | 24.75 | 27 | 24.74 | 1683434 |
| 1716358500 | 24.71 | -0.24 | -0.96 | 24.75 | 24.9 | 24.4 | 3558729 |
| 1716272100 | 24.95 | -1.66 | -6.24 | 24.69 | 25.17 | 23.58 | 6609740 |
| 1716185700 | 26.61 | -0.06 | -0.22 | 26.61 | 26.95 | 26.42 | 1025642 |
| 1715926500 | 26.67 | -0.5 | -1.84 | 26.81 | 31 | 26.5 | 848384 |
| 1715840100 | 27.17 | 0.39 | 1.46 | 27 | 31.5 | 26.89 | 1904318 |
| 1715753700 | 26.78 | -0.81 | -2.94 | 27.59 | 27.59 | 26.705 | 1662625 |
| 1715667300 | 27.59 | 0.49 | 1.81 | 27.03 | 27.59 | 27.03 | 1570227 |
| 1715580900 | 27.1 | 0.38 | 1.42 | 26.7 | 27.11 | 26.56 | 976106 |
| 1715321700 | 26.72 | 0.11 | 0.41 | 26.58 | 26.74 | 26.43 | 1000394 |
| 1715235300 | 26.61 | -0.02 | -0.08 | 26.6 | 28 | 26.475 | 870170 |
| 1715148900 | 26.63 | -0.02 | -0.08 | 26.7 | 26.96 | 26.59 | 960484 |
| 1715062500 | 26.65 | 0.3 | 1.14 | 26.45 | 26.66 | 26.22 | 1038233 |
| 1714976100 | 26.35 | 0.28 | 1.07 | 26.12 | 26.37 | 26.06 | 727764 |
| 1714716900 | 26.07 | 0.11 | 0.42 | 26.06 | 26.24 | 26.03 | 908432 |
| 1714630500 | 25.96 | -0.48 | -1.82 | 26.38 | 26.45 | 25.92 | 1694503 |
| 1714544100 | 26.44 | -0.39 | -1.45 | 26.45 | 26.53 | 26.35 | 998971 |
| 1714457700 | 26.83 | 0.14 | 0.52 | 26.8 | 26.92 | 26.6 | 1299304 |
| 1714371300 | 26.69 | 0.3 | 1.14 | 26.51 | 26.82 | 26.38 | 946396 |
| 1714112100 | 26.39 | -0.46 | -1.71 | 26.29 | 26.69 | 26.26 | 1790294 |
| 1713939300 | 26.85 | 0.05 | 0.19 | 26.91 | 27.13 | 26.79 | 1214228 |
| 1713852900 | 26.8 | 0.27 | 1.02 | 26.62 | 26.91 | 26.61 | 743662 |
| 1713766500 | 26.53 | 0.31 | 1.18 | 26.52 | 26.68 | 26.27 | 1230108 |
| 1713507300 | 26.22 | 0.25 | 0.96 | 25.85 | 31.5 | 25.77 | 1549377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
