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 | 0.67 | 4.56092579986 | 14.69 | 15.42 | 14.51 | 1903290 | 14.78575287 | DE |
| 4 | -0.04 | -0.25974025974 | 15.4 | 17.01 | 14.43 | 1766154 | 15.10789047 | DE |
| 12 | -1.85 | -10.7495642069 | 17.21 | 18.51 | 12.01 | 1691932 | 15.58785797 | DE |
| 26 | -0.39 | -2.47619047619 | 15.75 | 18.51 | 11.94 | 2086336 | 16.45955311 | DE |
| 52 | 1.11 | 7.78947368421 | 14.25 | 18.89 | 11.94 | 1826988 | 16.65588918 | DE |
| 156 | 5.19 | 51.0324483776 | 10.17 | 18.89 | 8.3 | 1573726 | 13.29013641 | DE |
| 260 | 7.6 | 97.9381443299 | 7.76 | 18.89 | 6.44 | 1788588 | 12.11247301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738818900 | 15.1 | 0.18 | 1.21 | 15.01 | 15.18 | 15.01 | 2092780 |
| 1738732500 | 14.92 | 0.11 | 0.74 | 14.86 | 15.04 | 14.85 | 2180110 |
| 1738646100 | 14.81 | 0.21 | 1.44 | 14.81 | 14.975 | 14.7 | 1629006 |
| 1738559700 | 14.6 | -0.28 | -1.88 | 14.75 | 14.75 | 14.51 | 2098333 |
| 1738300500 | 14.88 | 0.18 | 1.22 | 14.88 | 14.94 | 14.73 | 2039340 |
| 1738214100 | 14.7 | 0.05 | 0.34 | 14.69 | 14.85 | 14.61 | 1569659 |
| 1738127700 | 14.65 | -0.06 | -0.41 | 15.14 | 15.33 | 14.63 | 2005238 |
| 1738041300 | 14.71 | -1.21 | -7.60 | 14.77 | 15.085 | 14.43 | 6253450 |
| 1737695700 | 15.92 | -0.16 | -1.00 | 16.11 | 16.19 | 15.92 | 1084490 |
| 1737609300 | 16.079999 | -0.03 | -0.19 | 16.149999 | 16.21 | 15.925 | 1538587 |
| 1737522900 | 16.11 | 0.34 | 2.16 | 15.95 | 16.149999 | 15.91 | 1327425 |
| 1737436500 | 15.77 | 0.2 | 1.28 | 15.65 | 15.98 | 15.6 | 1326921 |
| 1737350100 | 15.57 | 0.05 | 0.32 | 15.5 | 15.59 | 15.445 | 1019203 |
| 1737090900 | 15.52 | 0.13 | 0.84 | 15.5 | 17.01 | 15 | 1999090 |
| 1737004500 | 15.39 | 0.35 | 2.33 | 15.32 | 15.5 | 15.23 | 2150303 |
| 1736918100 | 15.04 | 0.03 | 0.20 | 15.03 | 15.09 | 14.94 | 1041281 |
| 1736831700 | 15.01 | 0.15 | 1.01 | 14.93 | 15.1 | 14.84 | 1179697 |
| 1736745300 | 14.86 | -0.56 | -3.63 | 15.08 | 15.25 | 14.81 | 1347014 |
| 1736486100 | 15.42 | 0.05 | 0.33 | 15.39 | 15.5 | 15.35 | 841361 |
| 1736399700 | 15.37 | -0.15 | -0.97 | 15.4 | 15.46 | 15.3 | 926415 |
| 1736313300 | 15.52 | -0.06 | -0.39 | 15.49 | 15.56 | 15.3 | 1330330 |
| 1736226900 | 15.58 | 0.49 | 3.25 | 15.2 | 15.63 | 15.17 | 1741441 |
| 1736140500 | 15.09 | -0.01 | -0.07 | 15.31 | 15.36 | 15.04 | 1328644 |
| 1735881300 | 15.1 | 0.08 | 0.53 | 14.97 | 15.13 | 14.97 | 733744 |
| 1735794900 | 15.02 | -0.05 | -0.33 | 15.01 | 15.11 | 14.91 | 759786 |
| 1735617660 | 15.07 | -0.2 | -1.31 | 15.15 | 15.28 | 14.97 | 992579 |
| 1735535700 | 15.27 | -0.18 | -1.17 | 15.41 | 15.425 | 15.21 | 672475 |
| 1735276500 | 15.45 | 0.1 | 0.65 | 15.44 | 15.6 | 15.35 | 613825 |
| 1735014060 | 15.35 | -0.04 | -0.26 | 15.45 | 15.52 | 15.35 | 533306 |
| 1734930900 | 15.39 | 0.26 | 1.72 | 15.16 | 15.45 | 15.09 | 833027 |
| 1734671700 | 15.13 | -0.08 | -0.53 | 15.2 | 17.51 | 12.01 | 5864472 |
| 1734585300 | 15.21 | -0.42 | -2.69 | 15.33 | 15.36 | 15.16 | 1596168 |
| 1734498900 | 15.63 | 0.17 | 1.10 | 15.54 | 15.76 | 15.515 | 1697360 |
| 1734412500 | 15.46 | 0.19 | 1.24 | 15.29 | 15.48 | 15.18 | 2309135 |
| 1734326100 | 15.27 | -0.12 | -0.78 | 15.43 | 15.44 | 15.255 | 1608647 |
| 1734066900 | 15.39 | -0.11 | -0.71 | 15.37 | 15.54 | 15.31 | 1491253 |
| 1733980500 | 15.5 | -0.2 | -1.27 | 15.75 | 18.5 | 15.5 | 997797 |
| 1733894100 | 15.7 | -0.02 | -0.13 | 15.7 | 15.8 | 15.62 | 1614088 |
| 1733807700 | 15.72 | -0.54 | -3.32 | 16.149999 | 16.19 | 15.61 | 1677828 |
| 1733721300 | 16.26 | 0.06 | 0.37 | 16.35 | 16.579999 | 16.149999 | 1365654 |
| 1733462100 | 16.2 | 0 | 0.00 | 16.149999 | 16.41 | 16.11 | 1193974 |
| 1733375700 | 16.2 | -0.04 | -0.25 | 16.35 | 16.55 | 16.145 | 1749477 |
| 1733289300 | 16.239999 | -0.12 | -0.73 | 16.309999 | 16.35 | 16.105 | 1419570 |
| 1733202900 | 16.36 | -0.25 | -1.51 | 16.81 | 16.85 | 16.36 | 1450974 |
| 1733116500 | 16.61 | 0.34 | 2.09 | 16.27 | 16.8 | 16.27 | 1939246 |
| 1732857300 | 16.27 | 0.37 | 2.33 | 15.85 | 16.285 | 15.785 | 2033459 |
| 1732770900 | 15.9 | 0.03 | 0.19 | 16.02 | 16.059999 | 15.87 | 1644841 |
| 1732684500 | 15.87 | -0.05 | -0.31 | 16.04 | 16.07 | 15.86 | 1556312 |
| 1732598100 | 15.92 | -0.13 | -0.81 | 16.11 | 16.29 | 15.92 | 1424246 |
| 1732511700 | 16.05 | 0.27 | 1.71 | 15.83 | 16.14 | 15.68 | 3703843 |
| 1732252500 | 15.78 | -0.58 | -3.55 | 16.52 | 18.51 | 15.51 | 3273034 |
| 1732166100 | 16.36 | -0.22 | -1.33 | 16.59 | 16.629999 | 16.28 | 1550756 |
| 1732079700 | 16.579999 | -0.2 | -1.19 | 16.719999 | 16.719999 | 16.555 | 1229113 |
| 1731993300 | 16.78 | 0.27 | 1.64 | 16.489999 | 16.82 | 16.48 | 1892465 |
| 1731906900 | 16.51 | -0.16 | -0.96 | 16.55 | 16.59 | 16.37 | 1699139 |
| 1731647700 | 16.67 | -0.41 | -2.40 | 17.14 | 17.24 | 16.645 | 2067766 |
| 1731561300 | 17.08 | -0.07 | -0.41 | 17.21 | 17.28 | 16.97 | 1601511 |
| 1731474900 | 17.15 | 0.12 | 0.70 | 17.08 | 17.21 | 16.97 | 1649393 |
| 1731388500 | 17.03 | 0.26 | 1.55 | 16.94 | 17.08 | 16.75 | 1769015 |
| 1731302100 | 16.77 | 0.01 | 0.06 | 16.649999 | 17.05 | 16.649999 | 1855990 |
| 1731042900 | 16.76 | 0.37 | 2.26 | 16.719999 | 16.83 | 16.6 | 1249859 |
| 1730956500 | 16.39 | -0.33 | -1.97 | 17.04 | 17.15 | 16.39 | 1356059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
