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 | 0.32 | 1.10497237569 | 28.96 | 29.62 | 28.86 | 728855 | 29.18288194 | DE |
| 4 | 2.34 | 8.6859688196 | 26.94 | 29.62 | 26.7 | 642012 | 28.11808945 | DE |
| 12 | 4.12 | 16.3751987281 | 25.16 | 29.62 | 24.54 | 587306 | 26.64618995 | DE |
| 26 | 5.45 | 22.8703315149 | 23.83 | 29.62 | 23.24 | 639953 | 25.86320061 | DE |
| 52 | 4.4 | 17.6848874598 | 24.88 | 29.62 | 21.44 | 674257 | 24.60888036 | DE |
| 156 | 10.35 | 54.675118859 | 18.93 | 29.62 | 16.435 | 834904 | 22.52654819 | DE |
| 260 | -1.05 | -3.46191889219 | 30.33 | 34.66 | 10.05 | 988293 | 21.31419659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 29.28 | -0.02 | -0.07 | 29.28 | 29.44 | 29.22 | 1035229 |
| 1726763400 | 29.3 | 0.18 | 0.62 | 29.42 | 29.62 | 29.14 | 800710 |
| 1726677000 | 29.12 | 0 | 0.00 | 29.1 | 29.28 | 29.06 | 687341 |
| 1726590600 | 29.12 | -0.06 | -0.21 | 29.3 | 29.34 | 29 | 739036 |
| 1726504200 | 29.18 | 0 | 0.00 | 29.14 | 29.26 | 29.04 | 457359 |
| 1726245000 | 29.18 | 0.28 | 0.97 | 28.96 | 29.22 | 28.86 | 959827 |
| 1726158600 | 28.9 | 0.4 | 1.40 | 28.64 | 28.94 | 28.5 | 916566 |
| 1726072200 | 28.5 | 0.14 | 0.49 | 28.46 | 28.52 | 28.22 | 722183 |
| 1725985800 | 28.36 | 0.46 | 1.65 | 27.8 | 28.46 | 27.78 | 653335 |
| 1725899400 | 27.9 | -0.22 | -0.78 | 28.24 | 28.38 | 27.82 | 472590 |
| 1725640200 | 28.12 | 0.08 | 0.29 | 27.98 | 28.2 | 27.88 | 605098 |
| 1725553800 | 28.04 | 0.46 | 1.67 | 27.94 | 28.34 | 27.86 | 769190 |
| 1725467400 | 27.58 | 0.14 | 0.51 | 27.42 | 27.66 | 27.38 | 559377 |
| 1725381000 | 27.44 | 0.2 | 0.73 | 27.26 | 27.44 | 27.18 | 513800 |
| 1725294600 | 27.24 | 0.18 | 0.67 | 27.1 | 27.36 | 26.94 | 469524 |
| 1725035400 | 27.06 | 0.28 | 1.05 | 26.86 | 27.18 | 26.86 | 1124994 |
| 1724949000 | 26.78 | -0.38 | -1.40 | 27.16 | 27.26 | 26.7 | 607943 |
| 1724862600 | 27.16 | 0.02 | 0.07 | 27.2 | 27.2 | 26.98 | 565011 |
| 1724776200 | 27.14 | 0 | 0.00 | 27.1 | 27.2 | 26.98 | 297537 |
| 1724689800 | 27.14 | 0.16 | 0.59 | 27.04 | 27.16 | 27 | 466345 |
| 1724430600 | 26.98 | 0.14 | 0.52 | 26.94 | 26.98 | 26.78 | 452482 |
| 1724344200 | 26.84 | 0.14 | 0.52 | 26.78 | 26.98 | 26.76 | 539901 |
| 1724257800 | 26.7 | 0.1 | 0.38 | 26.54 | 26.74 | 26.54 | 460895 |
| 1724171400 | 26.6 | -0.04 | -0.15 | 26.66 | 26.74 | 26.58 | 420093 |
| 1724085000 | 26.64 | 0.1 | 0.38 | 26.6 | 26.82 | 26.54 | 302447 |
| 1723825800 | 26.54 | -0.18 | -0.67 | 26.76 | 26.76 | 26.34 | 438758 |
| 1723739400 | 26.72 | 0.12 | 0.45 | 26.72 | 26.78 | 26.54 | 267073 |
| 1723653000 | 26.6 | 0.24 | 0.91 | 26.58 | 26.7 | 26.52 | 528671 |
| 1723566600 | 26.36 | 0.04 | 0.15 | 26.4 | 26.44 | 26.2 | 551319 |
| 1723480200 | 26.32 | -0.12 | -0.45 | 26.5 | 26.58 | 26.26 | 360030 |
| 1723221000 | 26.44 | 0.08 | 0.30 | 26.36 | 26.72 | 26.36 | 411157 |
| 1723134600 | 26.36 | -0.16 | -0.60 | 26.4 | 26.46 | 26.2 | 490250 |
| 1723048200 | 26.52 | 0.3 | 1.14 | 26.5 | 26.68 | 26.42 | 589546 |
| 1722961800 | 26.22 | -0.14 | -0.53 | 26.44 | 26.46 | 25.92 | 624511 |
| 1722875400 | 26.36 | -0.36 | -1.35 | 26.3 | 26.44 | 26.02 | 843895 |
| 1722616200 | 26.72 | -0.06 | -0.22 | 26.8 | 26.96 | 26.5 | 888653 |
| 1722529800 | 26.78 | 0.3 | 1.13 | 26.46 | 27 | 26.46 | 1297007 |
| 1722443400 | 26.48 | 1.2 | 4.75 | 25.72 | 26.68 | 25.68 | 2156410 |
| 1722357000 | 25.28 | 0.08 | 0.32 | 25.18 | 25.34 | 25.12 | 568594 |
| 1722270600 | 25.2 | 0.18 | 0.72 | 25.14 | 25.4 | 25.1 | 408514 |
| 1722011400 | 25.02 | -0.04 | -0.16 | 25.02 | 25.18 | 24.84 | 425281 |
| 1721925000 | 25.06 | 0.04 | 0.16 | 24.82 | 25.06 | 24.62 | 553844 |
| 1721838600 | 25.02 | -0.16 | -0.64 | 25 | 25.16 | 24.84 | 600750 |
| 1721752200 | 25.18 | 0 | 0.00 | 25.2 | 25.26 | 25.02 | 490073 |
| 1721665800 | 25.18 | 0.1 | 0.40 | 25.24 | 25.4 | 25.14 | 363947 |
| 1721406600 | 25.08 | -0.14 | -0.56 | 25 | 25.18 | 24.98 | 378331 |
| 1721320200 | 25.22 | -0.06 | -0.24 | 25.3 | 25.4 | 25.14 | 410256 |
| 1721233800 | 25.28 | 0.06 | 0.24 | 25.18 | 25.3 | 24.98 | 359034 |
| 1721147400 | 25.22 | 0.16 | 0.64 | 25 | 25.3 | 24.98 | 437552 |
| 1721061000 | 25.06 | -0.08 | -0.32 | 25.1 | 25.26 | 25 | 259264 |
| 1720801800 | 25.14 | 0.08 | 0.32 | 25.1 | 25.2 | 24.88 | 449519 |
| 1720715400 | 25.06 | 0.24 | 0.97 | 24.98 | 25.22 | 24.7 | 415306 |
| 1720629000 | 24.82 | 0.08 | 0.32 | 24.78 | 25 | 24.72 | 355649 |
| 1720542600 | 24.74 | -0.9 | -3.51 | 24.84 | 24.86 | 24.54 | 978048 |
| 1720456200 | 25.64 | -0.2 | -0.77 | 25.8 | 26.2 | 25.54 | 702889 |
| 1720197000 | 25.84 | 0.04 | 0.16 | 25.88 | 25.98 | 25.7 | 427728 |
| 1720110600 | 25.8 | 0.14 | 0.55 | 25.78 | 25.94 | 25.74 | 352074 |
| 1720024200 | 25.66 | 0.22 | 0.86 | 25.5 | 25.8 | 25.36 | 582269 |
| 1719937800 | 25.44 | 0.24 | 0.95 | 25.1 | 25.44 | 25.02 | 620044 |
| 1719851400 | 25.2 | 0.22 | 0.88 | 25.7 | 25.96 | 25.2 | 737935 |
| 1719592200 | 24.98 | -0.16 | -0.64 | 25.16 | 25.16 | 24.68 | 1043908 |
| 1719505800 | 25.14 | -0.1 | -0.40 | 25.02 | 25.16 | 24.76 | 755120 |
| 1719419400 | 25.24 | -0.28 | -1.10 | 25.52 | 25.6 | 25.1 | 764395 |
| 1719333000 | 25.52 | -0.58 | -2.22 | 26.1 | 26.18 | 25.5 | 890381 |
| 1719246600 | 26.1 | 0.34 | 1.32 | 25.86 | 26.1 | 25.62 | 601674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
