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 | -0.17 | -1.27245508982 | 13.36 | 14.12 | 12.94 | 2926689 | 13.80456005 | DE |
| 4 | -2.16 | -14.0716612378 | 15.35 | 19.51 | 12.01 | 2491705 | 14.11158621 | DE |
| 12 | -2.24 | -14.5171743357 | 15.43 | 19.51 | 12.01 | 1954868 | 14.69547859 | DE |
| 26 | -4.16 | -23.976945245 | 17.35 | 19.51 | 11.94 | 2141602 | 15.9323272 | DE |
| 52 | -3.94 | -23.0005837712 | 17.13 | 19.51 | 11.94 | 1903275 | 16.43130634 | DE |
| 156 | 2.58 | 24.3166823751 | 10.61 | 19.51 | 8.3 | 1605230 | 13.45820781 | DE |
| 260 | 4.86 | 58.3433373349 | 8.33 | 19.51 | 6.44 | 1798956 | 12.26474049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 13.35 | -0.7 | -4.98 | 13.96 | 13.98 | 13.33 | 2631229 |
| 1741238100 | 14.05 | 0.14 | 1.01 | 14.09 | 14.12 | 13.77 | 2471211 |
| 1741151700 | 13.91 | 0.08 | 0.58 | 13.92 | 13.985 | 13.7 | 2188602 |
| 1741065300 | 13.83 | -0.05 | -0.36 | 13.65 | 13.89 | 13.55 | 3903181 |
| 1740978900 | 13.88 | 0.54 | 4.05 | 13.36 | 13.88 | 13.22 | 3439224 |
| 1740719700 | 13.34 | -0.27 | -1.98 | 13.53 | 13.745 | 13.33 | 4770325 |
| 1740633300 | 13.61 | -0.11 | -0.80 | 13.76 | 13.99 | 13.58 | 3795405 |
| 1740546900 | 13.72 | -0.06 | -0.44 | 13.7 | 13.84 | 13.56 | 2771276 |
| 1740460500 | 13.78 | -0.33 | -2.34 | 14.02 | 14.075 | 13.565 | 2993099 |
| 1740374100 | 14.11 | -0.37 | -2.56 | 14.1 | 14.32 | 13.73 | 2886966 |
| 1740114900 | 14.48 | 0.27 | 1.90 | 14.26 | 19.51 | 12.01 | 2068882 |
| 1740028500 | 14.21 | -0.33 | -2.27 | 14.5 | 14.555 | 14.18 | 2113924 |
| 1739942100 | 14.54 | -0.44 | -2.94 | 14.88 | 14.89 | 14.305 | 2639361 |
| 1739855700 | 14.98 | 0.16 | 1.08 | 14.97 | 15.12 | 14.91 | 2117995 |
| 1739769300 | 14.82 | -0.15 | -1.00 | 14.8 | 14.85 | 14.7 | 1860993 |
| 1739510100 | 14.97 | 0.11 | 0.74 | 15 | 15.05 | 14.875 | 1739249 |
| 1739423700 | 14.86 | -0.21 | -1.39 | 15 | 15.03 | 14.8 | 1695304 |
| 1739337300 | 15.07 | -0.4 | -2.59 | 15.25 | 15.33 | 14.895 | 2042230 |
| 1739250900 | 15.47 | 0.16 | 1.05 | 15.33 | 15.47 | 15.25 | 860917 |
| 1739164500 | 15.31 | -0.05 | -0.33 | 15.35 | 15.37 | 15.21 | 844729 |
| 1738905300 | 15.36 | 0.26 | 1.72 | 15.32 | 15.42 | 15.22 | 1373858 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
