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 | 0.43 | 2.81967213115 | 15.25 | 16.5 | 14.25 | 1820648 | 15.29219037 | DE |
| 4 | 0.94 | 6.37720488467 | 14.74 | 16.5 | 14.1 | 1425973 | 14.77965617 | DE |
| 12 | 0.7 | 4.67289719626 | 14.98 | 20.01 | 12 | 1611062 | 15.02982901 | DE |
| 26 | 1.52 | 10.7344632768 | 14.16 | 20.01 | 12 | 1898267 | 14.48158699 | DE |
| 52 | 0.77 | 5.16431924883 | 14.91 | 21.01 | 12 | 1814822 | 14.43146627 | DE |
| 156 | 0.21 | 1.35746606335 | 15.47 | 24.01 | 10.5 | 2160076 | 16.10155132 | DE |
| 260 | 0.19 | 1.22659780504 | 15.49 | 24.01 | 9.87 | 2606364 | 15.36338539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 15.34 | 0.1 | 0.62 | 15.23 | 15.37 | 15.22 | 3950169 |
| 1721801700 | 15.245 | -0.01 | -0.03 | 15.18 | 15.3 | 15.18 | 1078405 |
| 1721715300 | 15.25 | 0.16 | 1.06 | 15.25 | 15.27 | 15.199 | 1294057 |
| 1721628900 | 15.09 | -0.22 | -1.44 | 15.12 | 15.12 | 15.04 | 1455361 |
| 1721369700 | 15.31 | -0.12 | -0.78 | 15.38 | 16.5 | 14.25 | 2727133 |
| 1721283300 | 15.43 | 0.33 | 2.19 | 15.25 | 15.46 | 15.24 | 2548282 |
| 1721196900 | 15.1 | 0.4 | 2.72 | 14.94 | 15.105 | 14.92 | 2137580 |
| 1721110500 | 14.7 | 0.04 | 0.27 | 14.61 | 14.7 | 14.57 | 1039541 |
| 1721024100 | 14.66 | 0.08 | 0.55 | 14.66 | 14.72 | 14.6 | 892326 |
| 1720764900 | 14.58 | 0.16 | 1.11 | 14.5 | 14.615 | 14.5 | 1071863 |
| 1720678500 | 14.42 | 0.2 | 1.41 | 14.45 | 15 | 14.39 | 2291465 |
| 1720592100 | 14.22 | -0.07 | -0.49 | 14.22 | 14.27 | 14.14 | 1532713 |
| 1720505700 | 14.29 | 0.14 | 0.99 | 14.33 | 14.36 | 14.25 | 794306 |
| 1720419300 | 14.15 | -0.21 | -1.46 | 14.14 | 14.18 | 14.1 | 2070759 |
| 1720160100 | 14.36 | -0.06 | -0.42 | 14.38 | 14.42 | 14.34 | 972772 |
| 1720073700 | 14.42 | 0.01 | 0.07 | 14.39 | 14.43 | 14.36 | 1119547 |
| 1719987300 | 14.41 | -0.06 | -0.41 | 14.46 | 14.46 | 14.38 | 1303231 |
| 1719900900 | 14.47 | -0.17 | -1.16 | 14.47 | 14.52 | 14.405 | 976734 |
| 1719814500 | 14.64 | -0.24 | -1.58 | 14.67 | 14.68 | 14.585 | 1034658 |
| 1719555300 | 14.875 | 0.04 | 0.30 | 14.8 | 14.89 | 14.75 | 1282845 |
| 1719468900 | 14.83 | -0.05 | -0.34 | 14.74 | 14.84 | 14.73 | 895873 |
| 1719382500 | 14.88 | -0.14 | -0.93 | 14.88 | 14.95 | 14.87 | 1463019 |
| 1719296100 | 15.02 | 0.12 | 0.81 | 14.99 | 15.06 | 14.97 | 1120410 |
| 1719209700 | 14.9 | 0.05 | 0.34 | 14.97 | 15.03 | 14.85 | 1695033 |
| 1718950500 | 14.85 | -0.07 | -0.47 | 14.87 | 20.01 | 14 | 5857130 |
| 1718864100 | 14.92 | 0 | 0.00 | 14.95 | 14.98 | 14.855 | 1242362 |
| 1718777700 | 14.92 | -0.12 | -0.80 | 14.99 | 15.06 | 14.91 | 1376611 |
| 1718691300 | 15.04 | -0.09 | -0.59 | 15.09 | 15.14 | 15.02 | 1042110 |
| 1718604900 | 15.13 | 0 | 0.00 | 15.05 | 15.14 | 15.04 | 780609 |
| 1718345700 | 15.13 | 0.07 | 0.46 | 15.07 | 15.15 | 15.06 | 1568383 |
| 1718259300 | 15.06 | -0.03 | -0.20 | 15.07 | 15.11 | 15.04 | 737099 |
| 1718172900 | 15.09 | 0.03 | 0.20 | 15.04 | 15.185 | 15.04 | 1621603 |
| 1718086500 | 15.06 | -0.21 | -1.38 | 14.98 | 15.08 | 14.91 | 2048737 |
| 1717740900 | 15.27 | -0.09 | -0.59 | 15.28 | 15.285 | 15.22 | 909218 |
| 1717654500 | 15.36 | 0.01 | 0.07 | 15.35 | 15.39 | 15.29 | 1446728 |
| 1717568100 | 15.35 | 0.1 | 0.66 | 15.26 | 15.41 | 15.26 | 2015779 |
| 1717481700 | 15.25 | -0.02 | -0.13 | 15.2 | 15.26 | 15.19 | 849138 |
| 1717395300 | 15.27 | 0.45 | 3.04 | 15.17 | 15.36 | 15.17 | 1899791 |
| 1717136100 | 14.82 | 0.2 | 1.37 | 14.85 | 14.91 | 14.8 | 1903696 |
| 1717049700 | 14.62 | -0.09 | -0.61 | 14.63 | 14.67 | 14.59 | 807843 |
| 1716963300 | 14.71 | -0.21 | -1.41 | 14.8 | 14.845 | 14.69 | 3426748 |
| 1716876900 | 14.92 | -0.13 | -0.86 | 15.07 | 15.08 | 14.89 | 1346341 |
| 1716790500 | 15.05 | 0 | 0.00 | 15.03 | 15.08 | 14.861 | 1310823 |
| 1716531300 | 15.05 | -0.18 | -1.18 | 14.93 | 15.11 | 14.92 | 1434954 |
| 1716444900 | 15.23 | 0.12 | 0.79 | 15.25 | 15.25 | 15.12 | 1628003 |
| 1716358500 | 15.11 | 0.08 | 0.53 | 15.1 | 15.15 | 15.06 | 1433759 |
| 1716272100 | 15.03 | -0.33 | -2.15 | 15 | 15.09 | 12 | 2375701 |
| 1716185700 | 15.36 | -0.11 | -0.71 | 15.38 | 15.41 | 15.305 | 1937267 |
| 1715926500 | 15.47 | 0.01 | 0.06 | 15.48 | 15.5 | 13.75 | 1974963 |
| 1715840100 | 15.46 | -0.2 | -1.28 | 15.52 | 15.52 | 15.36 | 2265637 |
| 1715753700 | 15.66 | -0.04 | -0.25 | 15.78 | 15.79 | 15.62 | 1265069 |
| 1715667300 | 15.7 | 0.05 | 0.32 | 15.65 | 15.807 | 15.605 | 1621913 |
| 1715580900 | 15.65 | 0.02 | 0.13 | 15.64 | 15.695 | 15.63 | 1811698 |
| 1715321700 | 15.63 | 0.13 | 0.84 | 15.53 | 15.67 | 15.515 | 1181697 |
| 1715235300 | 15.5 | 0.06 | 0.39 | 15.45 | 15.55 | 15.45 | 981012 |
| 1715148900 | 15.44 | 0.21 | 1.38 | 15.29 | 15.45 | 15.29 | 1344565 |
| 1715062500 | 15.23 | 0.1 | 0.66 | 15.16 | 15.26 | 15.1 | 940796 |
| 1714976100 | 15.13 | 0 | 0.00 | 15.12 | 15.21 | 15.07 | 1070771 |
| 1714716900 | 15.13 | 0.05 | 0.33 | 15.02 | 15.165 | 15 | 2835006 |
| 1714630500 | 15.08 | 0.69 | 4.79 | 14.98 | 15.19 | 14.975 | 3961187 |
| 1714544100 | 14.39 | 0.59 | 4.28 | 14 | 14.44 | 13.798 | 3645961 |
| 1714457700 | 13.8 | 0.01 | 0.07 | 13.78 | 13.82 | 13.77 | 1117439 |
| 1714371300 | 13.79 | 0.07 | 0.51 | 13.72 | 13.82 | 13.72 | 1247659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
