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 | 0.686 | 5.36356528538 | 12.79 | 13.504 | 12.75 | 12670505 | 13.20058439 | DE |
| 4 | -0.014 | -0.103780578206 | 13.49 | 13.594 | 12.28 | 14170692 | 13.08238426 | DE |
| 12 | -0.778 | -5.45811701978 | 14.254 | 14.542 | 12.28 | 12068224 | 13.65128313 | DE |
| 26 | -1.074 | -7.38144329897 | 14.55 | 14.912 | 12.28 | 11138904 | 13.94918324 | DE |
| 52 | -2.124 | -13.6153846154 | 15.6 | 15.816 | 12.28 | 10645792 | 14.27955989 | DE |
| 156 | 1.176 | 9.56097560976 | 12.3 | 15.83 | 10.424 | 12222800 | 13.62076826 | DE |
| 260 | -0.524 | -3.74285714286 | 14 | 15.83 | 5.726 | 14868013 | 11.53651917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735836900 | 13.476 | 0.4 | 3.07 | 13.176 | 13.482 | 13.17 | 16041557 |
| 1735577700 | 13.074 | 0.14 | 1.11 | 12.95 | 13.092 | 12.922 | 10601613 |
| 1735318500 | 12.93 | 0.23 | 1.78 | 12.79 | 12.938 | 12.75 | 11368344 |
| 1734972900 | 12.704 | -0.04 | -0.28 | 12.708 | 12.73 | 12.638 | 9041677 |
| 1734713700 | 12.74 | -0.04 | -0.34 | 12.63 | 12.748 | 12.588 | 29781699 |
| 1734627300 | 12.784 | -0.11 | -0.84 | 12.79 | 12.838 | 12.75 | 13259128 |
| 1734540900 | 12.892 | 0.11 | 0.83 | 12.88 | 12.97 | 12.826 | 11585695 |
| 1734454500 | 12.786 | -0.34 | -2.59 | 12.9 | 13.038 | 12.28 | 24123825 |
| 1734368100 | 13.126 | -0.17 | -1.28 | 13.25 | 13.304 | 13.118 | 14489018 |
| 1734108900 | 13.296 | -0.03 | -0.24 | 13.39 | 13.41 | 13.254 | 10387842 |
| 1734022500 | 13.328 | -0.04 | -0.27 | 13.45 | 13.5 | 13.324 | 11364600 |
| 1733936100 | 13.364 | -0.03 | -0.19 | 13.35 | 13.444 | 13.326 | 11448917 |
| 1733849700 | 13.39 | -0.1 | -0.76 | 13.424 | 13.47 | 13.362 | 12070047 |
| 1733763300 | 13.492 | 0.1 | 0.72 | 13.458 | 13.594 | 13.458 | 14490689 |
| 1733504100 | 13.396 | -0.08 | -0.62 | 13.49 | 13.588 | 13.346 | 12505724 |
| 1733417700 | 13.48 | 0.01 | 0.06 | 13.41 | 13.48 | 13.372 | 11442824 |
| 1733331300 | 13.472 | 0.01 | 0.09 | 13.538 | 13.626 | 13.442 | 10327335 |
| 1733244900 | 13.46 | 0.16 | 1.17 | 13.39 | 13.514 | 13.368 | 13102740 |
| 1733158500 | 13.304 | -0.11 | -0.81 | 13.31 | 13.438 | 13.26 | 11448543 |
| 1732899300 | 13.412 | -0.01 | -0.06 | 13.36 | 13.466 | 13.36 | 8509460 |
| 1732812900 | 13.42 | 0.01 | 0.07 | 13.402 | 13.454 | 13.35 | 6782174 |
| 1732726500 | 13.41 | -0.06 | -0.45 | 13.44 | 13.446 | 13.246 | 10299320 |
| 1732640100 | 13.47 | -0.27 | -1.97 | 13.634 | 13.664 | 13.464 | 14735208 |
| 1732553700 | 13.74 | -0.18 | -1.28 | 13.93 | 13.988 | 13.74 | 15267900 |
| 1732294500 | 13.918 | 0.1 | 0.69 | 13.894 | 13.968 | 13.79 | 8836379 |
| 1732208100 | 13.822 | 0.11 | 0.80 | 13.768 | 13.852 | 13.684 | 8432149 |
| 1732121700 | 13.712 | 0 | 0.01 | 13.782 | 13.826 | 13.702 | 6796929 |
| 1732035300 | 13.71 | -0.19 | -1.34 | 13.896 | 13.938 | 13.604 | 11958411 |
| 1731948900 | 13.896 | -0.22 | -1.59 | 13.88 | 13.962 | 13.782 | 10609830 |
| 1731689700 | 14.12 | 0.09 | 0.67 | 13.912 | 14.174 | 13.904 | 12713073 |
| 1731603300 | 14.026 | 0.31 | 2.25 | 13.748 | 14.064 | 13.748 | 11982892 |
| 1731516900 | 13.718 | -0.06 | -0.41 | 13.81 | 13.84 | 13.612 | 12046256 |
| 1731430500 | 13.774 | -0.26 | -1.88 | 13.982 | 14.016 | 13.752 | 13521648 |
| 1731344100 | 14.038 | 0.1 | 0.72 | 14 | 14.114 | 14 | 10239790 |
| 1731084900 | 13.938 | -0.18 | -1.29 | 14.096 | 14.108 | 13.916 | 9121793 |
| 1730998500 | 14.12 | 0.14 | 1.02 | 14.076 | 14.196 | 14.056 | 11765509 |
| 1730912100 | 13.978 | -0.15 | -1.06 | 14.104 | 14.232 | 13.852 | 15979835 |
| 1730825700 | 14.128 | 0.1 | 0.70 | 14.056 | 14.14 | 14.024 | 7245219 |
| 1730739300 | 14.03 | 0.01 | 0.09 | 14.09 | 14.168 | 14.024 | 8255322 |
| 1730480100 | 14.018 | 0 | 0.00 | 14.05 | 14.216 | 14.016 | 10050271 |
| 1730393700 | 14.018 | 0.01 | 0.10 | 13.98 | 14.044 | 13.892 | 13278403 |
| 1730307300 | 14.004 | -0.06 | -0.40 | 14.01 | 14.188 | 13.992 | 11746091 |
| 1730220900 | 14.06 | -0.11 | -0.79 | 14.2 | 14.25 | 14.05 | 12336654 |
| 1730134500 | 14.172 | -0.29 | -2.03 | 14.18 | 14.248 | 14.006 | 21988894 |
| 1729871700 | 14.466 | 0.24 | 1.66 | 14.37 | 14.542 | 14.246 | 14972941 |
| 1729785300 | 14.23 | 0.05 | 0.37 | 14.29 | 14.396 | 14.158 | 9486452 |
| 1729698900 | 14.178 | -0.1 | -0.71 | 14.21 | 14.278 | 14.172 | 6422743 |
| 1729612500 | 14.28 | 0 | 0.01 | 14.256 | 14.32 | 14.186 | 7566868 |
| 1729526100 | 14.278 | 0.17 | 1.19 | 14.12 | 14.338 | 14.116 | 11243895 |
| 1729266900 | 14.11 | -0.06 | -0.42 | 14.2 | 14.266 | 14.076 | 11096551 |
| 1729180500 | 14.17 | 0.11 | 0.81 | 14.04 | 14.196 | 14.036 | 9262803 |
| 1729094100 | 14.056 | 0.08 | 0.59 | 14.032 | 14.128 | 14.03 | 13110493 |
| 1729007700 | 13.974 | -0.4 | -2.81 | 14.098 | 14.102 | 13.88 | 23683990 |
| 1728921300 | 14.378 | 0.07 | 0.49 | 14.288 | 14.418 | 14.268 | 7469550 |
| 1728662100 | 14.308 | 0.03 | 0.18 | 14.254 | 14.344 | 14.23 | 6054793 |
| 1728575700 | 14.282 | 0.12 | 0.86 | 14.198 | 14.312 | 14.152 | 8828048 |
| 1728489300 | 14.16 | -0.02 | -0.17 | 14.104 | 14.2 | 14.054 | 8967846 |
| 1728402900 | 14.184 | -0.32 | -2.22 | 14.42 | 14.46 | 14.132 | 14764485 |
| 1728316500 | 14.506 | 0.17 | 1.20 | 14.34 | 14.546 | 14.26 | 13591175 |
| 1728057300 | 14.334 | 0.22 | 1.54 | 14.262 | 14.362 | 14.2 | 15253168 |
| 1727970900 | 14.116 | -0.03 | -0.18 | 14.182 | 14.228 | 13.972 | 12613223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
