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 | 0.05 | 0.335570469799 | 14.9 | 15.25 | 14.2 | 6451 | 14.68302243 | DE |
| 4 | 0.8 | 5.65371024735 | 14.15 | 16.85 | 13.6 | 11022 | 15.41304611 | DE |
| 12 | -0.75 | -4.77707006369 | 15.7 | 16.85 | 12.55 | 7584 | 14.94017424 | DE |
| 26 | -0.9 | -5.67823343849 | 15.85 | 16.85 | 12.55 | 5635 | 15.18933573 | DE |
| 52 | -7.95 | -34.7161572052 | 22.9 | 23.5 | 12.55 | 4873 | 17.07584253 | DE |
| 156 | -16.65 | -52.6898734177 | 31.6 | 32.9 | 12.55 | 2949 | 22.07099138 | DE |
| 260 | -13.95 | -48.2698961938 | 28.9 | 34.9 | 12.55 | 2835 | 25.00846707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 14.45 | -0.15 | -1.03 | 14.85 | 14.9 | 14.2 | 8369 |
| 1735061400 | 14.6 | -0.3 | -2.01 | 15.25 | 15.25 | 14.6 | 1443 |
| 1734975000 | 14.9 | 0.25 | 1.71 | 14.9 | 14.95 | 14.2 | 9540 |
| 1734715800 | 14.65 | -0.6 | -3.93 | 15.5 | 15.5 | 14.6 | 4363 |
| 1734629400 | 15.25 | 0 | 0.00 | 15.6 | 15.6 | 14.8 | 3752 |
| 1734543000 | 15.25 | 0.95 | 6.64 | 14.4 | 15.25 | 14.35 | 3735 |
| 1734456600 | 14.3 | -0.45 | -3.05 | 15 | 15.35 | 14.3 | 6111 |
| 1734370200 | 14.75 | 0.1 | 0.68 | 14.8 | 14.8 | 14.6 | 6525 |
| 1734111000 | 14.65 | -0.75 | -4.87 | 15.3 | 15.5 | 14.5 | 18377 |
| 1734024600 | 15.4 | -1.4 | -8.33 | 16.75 | 16.75 | 14.75 | 35309 |
| 1733938200 | 16.8 | 0.1 | 0.60 | 16.7 | 16.85 | 16.55 | 4266 |
| 1733851800 | 16.7 | 0.2 | 1.21 | 16.55 | 16.85 | 16.55 | 10044 |
| 1733765400 | 16.5 | 0.05 | 0.30 | 16.55 | 16.75 | 16.45 | 6455 |
| 1733506200 | 16.45 | -0.35 | -2.08 | 16.85 | 16.85 | 16.45 | 11939 |
| 1733419800 | 16.8 | 1.7 | 11.26 | 15.65 | 16.85 | 15.45 | 22659 |
| 1733333400 | 15.1 | 0.2 | 1.34 | 14.9 | 15.5 | 14.9 | 15067 |
| 1733247000 | 14.9 | 1.2 | 8.76 | 13.7 | 14.9 | 13.7 | 26251 |
| 1733160600 | 13.7 | -0.3 | -2.14 | 14.15 | 14.15 | 13.6 | 4199 |
| 1732901400 | 14 | -0.2 | -1.41 | 14.1 | 14.3 | 14 | 759 |
| 1732815000 | 14.2 | 0.2 | 1.43 | 14.5 | 14.5 | 14.05 | 2911 |
| 1732728600 | 14 | -0.1 | -0.71 | 14.2 | 14.35 | 14 | 1197 |
| 1732642200 | 14.1 | -0.75 | -5.05 | 14.85 | 14.85 | 13.95 | 6772 |
| 1732555800 | 14.85 | 1.35 | 10.00 | 14.2 | 14.85 | 13.75 | 19659 |
| 1732296600 | 13.5 | 0.5 | 3.85 | 13.1 | 13.5 | 13 | 6992 |
| 1732210200 | 13 | -0.05 | -0.38 | 13.15 | 13.3 | 13 | 10091 |
| 1732123800 | 13.05 | 0.05 | 0.38 | 13.3 | 13.5 | 13 | 3962 |
| 1732037400 | 13 | -0.15 | -1.14 | 13 | 13.1 | 12.55 | 12035 |
| 1731951000 | 13.15 | -0.35 | -2.59 | 13.4 | 13.75 | 13 | 9916 |
| 1731691800 | 13.5 | -0.5 | -3.57 | 13.65 | 13.95 | 13.45 | 8279 |
| 1731605400 | 14 | 0.25 | 1.82 | 13.95 | 14 | 13.4 | 5621 |
| 1731519000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1731432600 | 13.75 | -0.6 | -4.18 | 14.35 | 14.35 | 13.6 | 7050 |
| 1731346200 | 14.35 | -0.05 | -0.35 | 14.7 | 14.7 | 14.35 | 1801 |
| 1731087000 | 14.4 | -0.4 | -2.70 | 14.85 | 14.85 | 14.4 | 2821 |
| 1731000600 | 14.8 | 0.1 | 0.68 | 14.7 | 14.85 | 14.55 | 1334 |
| 1730914200 | 14.7 | -0.1 | -0.68 | 14.8 | 14.9 | 14.5 | 4370 |
| 1730827800 | 14.8 | -0.1 | -0.67 | 15 | 15 | 14.8 | 1077 |
| 1730741400 | 14.9 | 0 | 0.00 | 15 | 15 | 14.9 | 869 |
| 1730482200 | 14.9 | 0.1 | 0.68 | 15 | 15.1 | 14.85 | 1480 |
| 1730395800 | 14.8 | 0.05 | 0.34 | 14.7 | 14.95 | 14.7 | 1915 |
| 1730309400 | 14.75 | -0.35 | -2.32 | 15.15 | 15.15 | 14.7 | 7808 |
| 1730223000 | 15.1 | 0.2 | 1.34 | 14.85 | 15.3 | 14.85 | 10684 |
| 1730136600 | 14.9 | -0.5 | -3.25 | 15.4 | 15.4 | 14.8 | 11391 |
| 1729873800 | 15.4 | 0.05 | 0.33 | 15.35 | 15.4 | 15.2 | 1061 |
| 1729787400 | 15.35 | -0.05 | -0.32 | 15.4 | 15.4 | 15.2 | 5679 |
| 1729701000 | 15.4 | 0.2 | 1.32 | 15.3 | 15.4 | 15.2 | 2546 |
| 1729614600 | 15.2 | 0 | 0.00 | 15.2 | 15.3 | 15.2 | 4765 |
| 1729528200 | 15.2 | -0.1 | -0.65 | 15.4 | 15.4 | 15.2 | 3035 |
| 1729269000 | 15.3 | 0 | 0.00 | 15.4 | 15.4 | 15.15 | 3605 |
| 1729182600 | 15.3 | 0.3 | 2.00 | 15 | 15.3 | 14.85 | 41645 |
| 1729096200 | 15 | -0.15 | -0.99 | 15.2 | 15.25 | 15 | 9565 |
| 1729009800 | 15.15 | 0 | 0.00 | 15.2 | 15.35 | 15.1 | 2073 |
| 1728923400 | 15.15 | -0.05 | -0.33 | 15.15 | 15.3 | 15.1 | 3866 |
| 1728664200 | 15.2 | 0.1 | 0.66 | 15.1 | 15.2 | 15.05 | 2973 |
| 1728577800 | 15.1 | -0.45 | -2.89 | 15.2 | 15.4 | 15.1 | 2917 |
| 1728491400 | 15.55 | 0.35 | 2.30 | 15.65 | 15.65 | 15.2 | 1717 |
| 1728405000 | 15.2 | -0.1 | -0.65 | 15.6 | 15.6 | 15.1 | 1801 |
| 1728318600 | 15.3 | -0.4 | -2.55 | 15.7 | 15.7 | 15.3 | 9233 |
| 1728059400 | 15.7 | 0.2 | 1.29 | 15.5 | 15.7 | 15.5 | 2395 |
| 1727973000 | 15.5 | -0.35 | -2.21 | 15.8 | 15.8 | 15.5 | 4540 |
| 1727886600 | 15.85 | 0.05 | 0.32 | 15.9 | 15.9 | 15.65 | 3812 |
| 1727800200 | 15.8 | 0.35 | 2.27 | 15.5 | 15.9 | 15.5 | 4788 |
| 1727713800 | 15.45 | 0.35 | 2.32 | 15.2 | 15.45 | 15.1 | 5345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
