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 | -0.92 | -6.25637538252 | 14.705 | 14.765 | 13.17 | 32215 | 14.05845166 | DE |
| 4 | -2.435 | -15.0123304562 | 16.22 | 16.38 | 13.17 | 17213 | 14.60104721 | DE |
| 12 | -2.095 | -13.1926952141 | 15.88 | 17.055 | 13.17 | 9897 | 15.16935345 | DE |
| 26 | -2.79 | -16.8325791855 | 16.575 | 17.055 | 13.17 | 8582 | 15.48580024 | DE |
| 52 | -2.45 | -15.0908530952 | 16.235 | 18.6 | 13.17 | 5921 | 15.86794085 | DE |
| 156 | -3.15 | -18.6005314438 | 16.935 | 21.35 | 13.17 | 5347 | 16.60250897 | DE |
| 260 | -3.2 | -18.8401530762 | 16.985 | 21.35 | 12.085 | 5831 | 15.87982604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 13.81 | -0.12 | -0.86 | 13.96 | 13.96 | 13.75 | 14324 |
| 1718915160 | 13.93 | -0.02 | -0.14 | 13.955 | 14.02 | 13.845 | 10893 |
| 1718828820 | 13.95 | -0.05 | -0.36 | 14.025 | 14.095 | 13.885 | 9671 |
| 1718742360 | 14 | -0.77 | -5.18 | 14.715 | 14.715 | 13.17 | 122607 |
| 1718656020 | 14.765 | 0.29 | 1.97 | 14.51 | 14.765 | 14.18 | 7252 |
| 1718396820 | 14.48 | -0.17 | -1.16 | 14.705 | 14.705 | 14.295 | 10653 |
| 1718310420 | 14.65 | -0.14 | -0.95 | 14.835 | 14.835 | 14.55 | 12433 |
| 1718224020 | 14.79 | -0.08 | -0.54 | 14.955 | 14.995 | 14.77 | 5860 |
| 1718137620 | 14.87 | 0.16 | 1.09 | 14.755 | 14.89 | 14.6 | 16859 |
| 1718051220 | 14.71 | -0.18 | -1.21 | 14.795 | 14.86 | 14.535 | 14587 |
| 1717792020 | 14.89 | -0.09 | -0.57 | 14.955 | 14.955 | 14.69 | 5322 |
| 1717705620 | 14.975 | -0.05 | -0.33 | 15.09 | 15.09 | 14.74 | 14999 |
| 1717619220 | 15.025 | -0.13 | -0.86 | 15.24 | 15.24 | 14.98 | 2142 |
| 1717532820 | 15.155 | -0.16 | -1.04 | 15.415 | 15.415 | 15.07 | 8524 |
| 1717446420 | 15.315 | 0.24 | 1.63 | 15.17 | 15.525 | 15.11 | 7760 |
| 1717187220 | 15.07 | 0.11 | 0.74 | 15.035 | 15.07 | 14.87 | 16835 |
| 1717100820 | 14.96 | -0.21 | -1.35 | 15.095 | 15.105 | 14.9 | 12868 |
| 1717014420 | 15.165 | -0.03 | -0.20 | 15.18 | 15.2 | 15.05 | 15831 |
| 1716928020 | 15.195 | -1.18 | -7.23 | 15.505 | 15.595 | 15 | 39452 |
| 1716841560 | 16.379999 | 0.2 | 1.24 | 16.254999 | 16.379999 | 16.18 | 5199 |
| 1716582420 | 16.18 | 0.04 | 0.28 | 16.219999 | 16.29 | 16.12 | 4509 |
| 1716496020 | 16.135 | -0.24 | -1.50 | 16.379999 | 16.425 | 16.135 | 1852 |
| 1716409620 | 16.379999 | 0.08 | 0.49 | 16.335 | 16.379999 | 16.14 | 6091 |
| 1716323160 | 16.3 | -0.06 | -0.37 | 16.305 | 16.305 | 16.14 | 5726 |
| 1716236760 | 16.36 | -0.12 | -0.70 | 16.575 | 16.62 | 16.25 | 3525 |
| 1715977620 | 16.475 | 0.22 | 1.32 | 16.27 | 16.524999 | 16.23 | 5014 |
| 1715891220 | 16.26 | 0.11 | 0.65 | 16.094999 | 16.27 | 16.094999 | 3224 |
| 1715804820 | 16.155 | -0.72 | -4.27 | 16.575 | 16.575 | 16.075 | 9009 |
| 1715718420 | 16.875 | -0.06 | -0.32 | 16.934999 | 17.015 | 16.754999 | 3376 |
| 1715631960 | 16.93 | 0.41 | 2.45 | 16.55 | 17.055 | 16.475 | 20760 |
| 1715372820 | 16.524999 | 0.17 | 1.07 | 16.385 | 16.69 | 16.34 | 7067 |
| 1715286420 | 16.35 | 0.37 | 2.32 | 15.97 | 16.469999 | 15.905 | 3720 |
| 1715200020 | 15.98 | 0.01 | 0.06 | 15.98 | 16.19 | 15.98 | 3202 |
| 1715113620 | 15.97 | 0.16 | 1.01 | 15.805 | 15.97 | 15.79 | 4662 |
| 1715027220 | 15.81 | 0.14 | 0.86 | 15.72 | 15.88 | 15.655 | 11376 |
| 1714768020 | 15.675 | 0.05 | 0.32 | 15.56 | 15.685 | 15.55 | 2667 |
| 1714681560 | 15.625 | -0.16 | -0.98 | 15.9 | 15.94 | 15.515 | 4815 |
| 1714508820 | 15.78 | -0.12 | -0.72 | 15.945 | 15.995 | 15.73 | 2790 |
| 1714422420 | 15.895 | -0.09 | -0.56 | 15.995 | 16 | 15.89 | 5720 |
| 1714163220 | 15.985 | 0.21 | 1.33 | 15.865 | 16.024999 | 15.84 | 3301 |
| 1714076820 | 15.775 | -0.31 | -1.93 | 15.895 | 15.895 | 15.455 | 7078 |
| 1713990420 | 16.085 | -0.13 | -0.80 | 16.254999 | 16.29 | 16 | 4163 |
| 1713903960 | 16.215 | 0.1 | 0.62 | 16.149999 | 16.375 | 16.075 | 5169 |
| 1713817560 | 16.114999 | 0.28 | 1.77 | 15.865 | 16.155 | 15.865 | 4953 |
| 1713558420 | 15.835 | 0.14 | 0.86 | 15.62 | 15.84 | 15.565 | 9948 |
| 1713472020 | 15.7 | 0.07 | 0.48 | 15.72 | 15.76 | 15.53 | 3957 |
| 1713385620 | 15.625 | -0.04 | -0.26 | 15.62 | 15.76 | 15.545 | 5779 |
| 1713299220 | 15.665 | 0.03 | 0.22 | 15.6 | 15.74 | 15.48 | 12480 |
| 1713212820 | 15.63 | -0.33 | -2.04 | 16.024999 | 16.059999 | 15.5 | 1235 |
| 1712953620 | 15.955 | 0.03 | 0.16 | 15.96 | 15.98 | 15.825 | 2264 |
| 1712867220 | 15.93 | -0.14 | -0.87 | 16.184999 | 16.184999 | 15.7 | 6323 |
| 1712780760 | 16.07 | 0.05 | 0.31 | 16.075 | 16.35 | 16.01 | 7590 |
| 1712694360 | 16.02 | 0.04 | 0.22 | 15.96 | 16.085 | 15.89 | 1981 |
| 1712607960 | 15.985 | 0.37 | 2.34 | 15.725 | 16 | 15.655 | 6806 |
| 1712348820 | 15.62 | 0.14 | 0.87 | 15.41 | 15.745 | 15.4 | 12613 |
| 1712262360 | 15.485 | -0.52 | -3.25 | 15.91 | 16.075 | 15.475 | 8369 |
| 1712175960 | 16.004999 | -0.04 | -0.25 | 16.015 | 16.07 | 15.87 | 6426 |
| 1712089560 | 16.045 | 0.07 | 0.44 | 15.88 | 16.05 | 15.84 | 4827 |
| 1711661160 | 15.975 | -0.07 | -0.44 | 16.07 | 16.129999 | 15.83 | 2408 |
| 1711574820 | 16.045 | 0.18 | 1.10 | 15.945 | 16.155 | 15.92 | 4347 |
| 1711488360 | 15.87 | -0.17 | -1.03 | 15.88 | 15.895 | 15.255 | 20944 |
| 1711401960 | 16.035 | -0.11 | -0.65 | 16.105 | 16.165 | 15.93 | 12127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
