News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.222 | -1.55309920246 | 14.294 | 14.372 | 13.96 | 8335089 | 14.14241047 | DE |
| 4 | 0.19 | 1.36867886472 | 13.882 | 14.698 | 13.88 | 8155069 | 14.28866779 | DE |
| 12 | -1.258 | -8.20613176778 | 15.33 | 15.438 | 13.484 | 9493516 | 14.37766561 | DE |
| 26 | -0.378 | -2.61591695502 | 14.45 | 15.816 | 13.484 | 9883747 | 14.57144989 | DE |
| 52 | 0.444 | 3.25799823892 | 13.628 | 15.83 | 13.384 | 10307340 | 14.72338509 | DE |
| 156 | 4.32 | 44.2986054143 | 9.752 | 15.83 | 9.59 | 13001958 | 13.15957755 | DE |
| 260 | -0.22 | -1.53932269801 | 14.292 | 15.83 | 5.726 | 14932028 | 11.53425279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 14.096 | -0.21 | -1.44 | 14.15 | 14.21 | 14.03 | 10821248 |
| 1721318100 | 14.302 | 0.14 | 1.00 | 14.24 | 14.372 | 14.23 | 7290781 |
| 1721231700 | 14.16 | 0.15 | 1.04 | 14.05 | 14.23 | 14.044 | 8008297 |
| 1721145300 | 14.014 | -0.23 | -1.61 | 14.19 | 14.242 | 13.96 | 10358316 |
| 1721058900 | 14.244 | -0.07 | -0.49 | 14.294 | 14.332 | 14.212 | 5196805 |
| 1720799700 | 14.314 | 0.07 | 0.52 | 14.282 | 14.436 | 14.262 | 6422603 |
| 1720713300 | 14.24 | 0.04 | 0.30 | 14.222 | 14.262 | 14.108 | 6433830 |
| 1720626900 | 14.198 | 0.08 | 0.55 | 14.086 | 14.2 | 14.052 | 6740670 |
| 1720540500 | 14.12 | -0.18 | -1.29 | 14.28 | 14.288 | 14.106 | 7666601 |
| 1720454100 | 14.304 | -0.14 | -0.97 | 14.404 | 14.474 | 14.29 | 8219157 |
| 1720194900 | 14.444 | -0.17 | -1.18 | 14.596 | 14.656 | 14.408 | 6433867 |
| 1720108500 | 14.616 | 0.16 | 1.08 | 14.482 | 14.632 | 14.478 | 4982040 |
| 1720022100 | 14.46 | -0.1 | -0.69 | 14.55 | 14.596 | 14.428 | 8856386 |
| 1719935700 | 14.56 | 0 | 0.01 | 14.57 | 14.698 | 14.502 | 10347986 |
| 1719849300 | 14.558 | 0.23 | 1.58 | 14.44 | 14.616 | 14.424 | 8894217 |
| 1719590100 | 14.332 | 0.02 | 0.13 | 14.386 | 14.474 | 14.306 | 8858063 |
| 1719503700 | 14.314 | 0.06 | 0.45 | 14.292 | 14.456 | 14.278 | 8801985 |
| 1719417300 | 14.25 | 0.02 | 0.13 | 14.266 | 14.374 | 14.206 | 8612283 |
| 1719330900 | 14.232 | 0.05 | 0.32 | 14.25 | 14.436 | 14.192 | 10191772 |
| 1719244500 | 14.186 | 0.26 | 1.85 | 13.882 | 14.19 | 13.88 | 9964478 |
| 1718985300 | 13.928 | -0.22 | -1.53 | 14.06 | 14.156 | 13.906 | 29704326 |
| 1718898900 | 14.144 | 0.23 | 1.62 | 13.902 | 14.174 | 13.896 | 12289144 |
| 1718812500 | 13.918 | 0.12 | 0.90 | 13.82 | 13.99 | 13.81 | 7822157 |
| 1718726100 | 13.794 | 0.25 | 1.88 | 13.584 | 13.86 | 13.55 | 8707857 |
| 1718639700 | 13.54 | 0.01 | 0.04 | 13.57 | 13.682 | 13.484 | 7474846 |
| 1718380500 | 13.534 | -0.16 | -1.18 | 13.692 | 13.754 | 13.494 | 12511103 |
| 1718294100 | 13.696 | -0.26 | -1.83 | 13.902 | 13.964 | 13.664 | 11725530 |
| 1718207700 | 13.952 | -0.03 | -0.23 | 14.062 | 14.118 | 13.916 | 7387897 |
| 1718121300 | 13.984 | -0.11 | -0.81 | 14.12 | 14.158 | 13.938 | 7181164 |
| 1718034900 | 14.098 | 0.11 | 0.79 | 13.922 | 14.11 | 13.876 | 7517995 |
| 1717775700 | 13.988 | -0.08 | -0.55 | 14.106 | 14.134 | 13.962 | 7782165 |
| 1717689300 | 14.066 | 0.12 | 0.86 | 13.996 | 14.07 | 13.902 | 8409579 |
| 1717602900 | 13.946 | -0.07 | -0.51 | 14.082 | 14.134 | 13.944 | 10324212 |
| 1717516500 | 14.018 | -0.39 | -2.68 | 14.322 | 14.33 | 13.944 | 20645224 |
| 1717430100 | 14.404 | -0.11 | -0.76 | 14.6 | 14.694 | 14.376 | 10556885 |
| 1717170900 | 14.514 | 0.14 | 0.97 | 14.408 | 14.528 | 14.38 | 14864320 |
| 1717084500 | 14.374 | -0.03 | -0.18 | 14.318 | 14.43 | 14.304 | 6410765 |
| 1716998100 | 14.4 | -0.18 | -1.22 | 14.598 | 14.68 | 14.378 | 9381241 |
| 1716911700 | 14.578 | 0.01 | 0.07 | 14.61 | 14.62 | 14.484 | 5978268 |
| 1716825300 | 14.568 | 0.17 | 1.17 | 14.4 | 14.568 | 14.37 | 5901924 |
| 1716566100 | 14.4 | -0.08 | -0.53 | 14.41 | 14.43 | 14.314 | 7718593 |
| 1716479700 | 14.476 | 0.02 | 0.12 | 14.38 | 14.554 | 14.364 | 7444290 |
| 1716393300 | 14.458 | -0.14 | -0.93 | 14.482 | 14.496 | 14.342 | 10594999 |
| 1716306900 | 14.594 | -0.1 | -0.69 | 14.65 | 14.668 | 14.476 | 9425450 |
| 1716220500 | 14.696 | -0.13 | -0.90 | 14.75 | 14.87 | 14.672 | 15048888 |
| 1715961300 | 14.83 | 0.03 | 0.19 | 14.822 | 14.864 | 14.784 | 11414328 |
| 1715874900 | 14.802 | -0.29 | -1.93 | 14.66 | 14.84 | 14.6 | 28523757 |
| 1715788500 | 15.094 | -0.11 | -0.72 | 15.22 | 15.248 | 15.002 | 8269104 |
| 1715702100 | 15.204 | -0.03 | -0.17 | 15.232 | 15.31 | 15.176 | 6055485 |
| 1715615700 | 15.23 | 0.05 | 0.33 | 15.182 | 15.27 | 15.126 | 5040145 |
| 1715356500 | 15.18 | 0.15 | 1.02 | 15.1 | 15.288 | 15.092 | 8680007 |
| 1715270100 | 15.026 | 0.09 | 0.60 | 14.95 | 15.058 | 14.91 | 6243747 |
| 1715183700 | 14.936 | -0.03 | -0.21 | 14.98 | 15.004 | 14.75 | 8159458 |
| 1715097300 | 14.968 | 0.1 | 0.65 | 14.86 | 14.972 | 14.84 | 6014785 |
| 1715010900 | 14.872 | 0.18 | 1.20 | 14.78 | 14.924 | 14.732 | 6136317 |
| 1714751700 | 14.696 | -0.13 | -0.85 | 14.846 | 14.854 | 14.656 | 8546828 |
| 1714665300 | 14.822 | -0.3 | -1.96 | 15.018 | 15.02 | 14.748 | 16392685 |
| 1714492500 | 15.118 | -0.14 | -0.92 | 15.344 | 15.438 | 15.116 | 8355224 |
| 1714406100 | 15.258 | -0.01 | -0.04 | 15.33 | 15.376 | 15.23 | 6375367 |
| 1714146900 | 15.264 | 0 | 0.03 | 15.38 | 15.4 | 15.196 | 8427046 |
| 1714060500 | 15.26 | 0.05 | 0.32 | 15.302 | 15.44 | 15.174 | 7959773 |
| 1713974100 | 15.212 | -0.3 | -1.92 | 15.68 | 15.76 | 15.178 | 12647880 |
| 1713887700 | 15.51 | 0.15 | 0.98 | 15.382 | 15.512 | 15.288 | 7356059 |
| 1713801300 | 15.36 | 0.11 | 0.72 | 15.35 | 15.418 | 15.194 | 6841001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
