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 | -0.9 | -3.34572490706 | 26.9 | 27.15 | 25.75 | 18040 | 26.7190808 | DE |
| 4 | -0.75 | -2.80373831776 | 26.75 | 27.7 | 25.75 | 20559 | 26.71750741 | DE |
| 12 | -2.8 | -9.72222222222 | 28.8 | 29.55 | 25.75 | 15904 | 27.36277191 | DE |
| 26 | -2.3 | -8.12720848057 | 28.3 | 30.2 | 25.75 | 16087 | 27.98354838 | DE |
| 52 | -1.65 | -5.96745027125 | 27.65 | 35.35 | 25.75 | 22638 | 29.59133884 | DE |
| 156 | -5.6 | -17.7215189873 | 31.6 | 35.35 | 22.85 | 16307 | 27.6136904 | DE |
| 260 | 1.2 | 4.83870967742 | 24.8 | 35.35 | 22.25 | 17605 | 27.74081142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734454500 | 26.35 | -0.35 | -1.31 | 26.6 | 26.75 | 26.35 | 23462 |
| 1734368100 | 26.7 | -0.3 | -1.11 | 27 | 27.1 | 26.65 | 23874 |
| 1734108900 | 27 | 0.15 | 0.56 | 26.95 | 27 | 26.85 | 18189 |
| 1734022500 | 26.85 | -0.05 | -0.19 | 27 | 27 | 26.8 | 9171 |
| 1733936100 | 26.9 | -0.25 | -0.92 | 26.9 | 27.15 | 26.75 | 15502 |
| 1733849700 | 27.15 | 0.55 | 2.07 | 26.95 | 27.15 | 26.65 | 13759 |
| 1733763300 | 26.6 | -0.95 | -3.45 | 27.45 | 27.55 | 26.6 | 42341 |
| 1733504100 | 27.55 | 0.8 | 2.99 | 26.65 | 27.7 | 26.65 | 34389 |
| 1733417700 | 26.75 | 0.05 | 0.19 | 26.65 | 26.85 | 26.5 | 22255 |
| 1733331300 | 26.7 | 0.15 | 0.56 | 26.6 | 26.95 | 26.6 | 26340 |
| 1733244900 | 26.55 | 0 | 0.00 | 26.5 | 26.7 | 26.5 | 23868 |
| 1733158500 | 26.55 | -0.05 | -0.19 | 26.6 | 26.65 | 26.3 | 14787 |
| 1732899300 | 26.6 | -0.1 | -0.37 | 26.55 | 26.75 | 26.55 | 9999 |
| 1732812900 | 26.7 | 0.15 | 0.56 | 26.45 | 26.75 | 26.4 | 17899 |
| 1732726500 | 26.55 | -0.05 | -0.19 | 26.5 | 26.7 | 26.3 | 28910 |
| 1732640100 | 26.6 | -0.15 | -0.56 | 26.65 | 26.65 | 26.3 | 12034 |
| 1732553700 | 26.75 | 0.2 | 0.75 | 26.3 | 26.75 | 26.3 | 13167 |
| 1732294500 | 26.55 | 0.2 | 0.76 | 26.4 | 26.65 | 26.3 | 13185 |
| 1732208100 | 26.35 | -0.15 | -0.57 | 26.55 | 26.55 | 26.15 | 23702 |
| 1732121700 | 26.5 | -0.1 | -0.38 | 26.75 | 26.8 | 26.45 | 24350 |
| 1732035300 | 26.6 | -0.2 | -0.75 | 26.75 | 26.85 | 26.1 | 15762 |
| 1731948900 | 26.8 | 0 | 0.00 | 26.95 | 26.95 | 26.55 | 9095 |
| 1731689700 | 26.8 | -0.2 | -0.74 | 26.95 | 27 | 26.7 | 13894 |
| 1731603300 | 27 | 0.4 | 1.50 | 26.8 | 27.1 | 26.8 | 16790 |
| 1731516900 | 26.6 | -0.45 | -1.66 | 27.25 | 27.5 | 26.5 | 40135 |
| 1731430500 | 27.05 | -0.45 | -1.64 | 27.7 | 27.7 | 26.8 | 24105 |
| 1731344100 | 27.5 | 0.2 | 0.73 | 27.4 | 27.8 | 27.3 | 19116 |
| 1731084900 | 27.3 | -0.05 | -0.18 | 27.2 | 27.4 | 27.1 | 8797 |
| 1730998500 | 27.35 | 0.25 | 0.92 | 27.2 | 27.6 | 27.2 | 14044 |
| 1730912100 | 27.1 | -0.45 | -1.63 | 27.65 | 27.9 | 27.05 | 24637 |
| 1730825700 | 27.55 | -0.05 | -0.18 | 27.4 | 28 | 27.4 | 17067 |
| 1730739300 | 27.6 | -0.15 | -0.54 | 27.8 | 28.05 | 27.45 | 15140 |
| 1730480100 | 27.75 | 0.1 | 0.36 | 27.7 | 27.9 | 27.45 | 6202 |
| 1730393700 | 27.65 | -0.4 | -1.43 | 27.95 | 27.95 | 27.5 | 7852 |
| 1730307300 | 28.05 | -0.15 | -0.53 | 28 | 28.1 | 27.8 | 6318 |
| 1730220900 | 28.2 | 0.1 | 0.36 | 28.3 | 28.3 | 28 | 6828 |
| 1730134500 | 28.1 | -0.1 | -0.35 | 28.35 | 28.35 | 28 | 8618 |
| 1729871700 | 28.2 | 0.25 | 0.89 | 28 | 28.25 | 27.95 | 12923 |
| 1729785300 | 27.95 | -0.1 | -0.36 | 28.45 | 28.45 | 27.9 | 6334 |
| 1729698900 | 28.05 | 0 | 0.00 | 28.1 | 28.25 | 27.95 | 14885 |
| 1729612500 | 28.05 | -0.25 | -0.88 | 28.35 | 28.4 | 28.05 | 12590 |
| 1729526100 | 28.3 | -0.3 | -1.05 | 28.5 | 28.7 | 28.25 | 14193 |
| 1729266900 | 28.6 | 0.45 | 1.60 | 28.1 | 28.6 | 28.1 | 8954 |
| 1729180500 | 28.15 | -0.15 | -0.53 | 28.4 | 28.5 | 28.15 | 9784 |
| 1729094100 | 28.3 | 0.2 | 0.71 | 28.1 | 28.3 | 27.9 | 31043 |
| 1729007700 | 28.1 | -0.15 | -0.53 | 28.35 | 28.35 | 28 | 33960 |
| 1728921300 | 28.25 | -0.2 | -0.70 | 28.6 | 28.6 | 28.2 | 5629 |
| 1728662100 | 28.45 | -0.05 | -0.18 | 28.6 | 28.6 | 28.25 | 4714 |
| 1728575700 | 28.5 | -0.55 | -1.89 | 28.85 | 28.85 | 28.35 | 8052 |
| 1728489300 | 29.05 | 0.65 | 2.29 | 28.1 | 29.05 | 28.1 | 19918 |
| 1728402900 | 28.4 | -0.15 | -0.53 | 28.25 | 28.5 | 28.2 | 2338 |
| 1728316500 | 28.55 | -0.1 | -0.35 | 28.5 | 28.7 | 28.35 | 8405 |
| 1728057300 | 28.65 | 0.7 | 2.50 | 27.8 | 28.65 | 27.8 | 7366 |
| 1727970900 | 27.95 | -0.15 | -0.53 | 28.25 | 28.45 | 27.85 | 14062 |
| 1727884500 | 28.1 | -0.4 | -1.40 | 28.25 | 28.55 | 28.1 | 4917 |
| 1727798100 | 28.5 | -0.15 | -0.52 | 28.5 | 28.8 | 28.3 | 8506 |
| 1727711700 | 28.65 | -0.75 | -2.55 | 29.5 | 29.5 | 28.2 | 30971 |
| 1727452500 | 29.4 | 0.1 | 0.34 | 29.05 | 29.55 | 29.05 | 14073 |
| 1727366100 | 29.3 | 0.4 | 1.38 | 28.65 | 29.3 | 28.65 | 9012 |
| 1727279700 | 28.9 | -0.05 | -0.17 | 28.8 | 29.15 | 28.65 | 6050 |
| 1727193300 | 28.95 | 0.15 | 0.52 | 28.75 | 29 | 28.75 | 5216 |
| 1727106900 | 28.8 | 0.15 | 0.52 | 28.95 | 29.05 | 28.7 | 6192 |
| 1726847700 | 28.65 | -0.7 | -2.39 | 29.1 | 29.3 | 28.55 | 34150 |
| 1726761300 | 29.35 | 0.35 | 1.21 | 29.45 | 29.45 | 29.05 | 10008 |
| 1726674900 | 29 | -0.05 | -0.17 | 29.05 | 29.25 | 28.85 | 15609 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
