News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 1.48796498906 | 45.7 | 47.28 | 45.2 | 79809 | 46.17209671 | DE |
| 4 | 1.4 | 3.11249444197 | 44.98 | 47.28 | 44.02 | 77009 | 45.76174788 | DE |
| 12 | -1.06 | -2.23440134907 | 47.44 | 51.05 | 44.02 | 126733 | 47.33273925 | DE |
| 26 | 0.64 | 1.39921294272 | 45.74 | 51.05 | 39.54 | 192142 | 44.62962759 | DE |
| 52 | 2.12 | 4.78987799367 | 44.26 | 51.05 | 36.26 | 163983 | 44.31666883 | DE |
| 156 | -32.04 | -40.856924254 | 78.42 | 81.82 | 36.26 | 141263 | 54.47017033 | DE |
| 260 | -47.02 | -50.3426124197 | 93.4 | 112.2 | 36.26 | 153580 | 62.59647039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 46.44 | 0.36 | 0.78 | 45.62 | 46.44 | 45.46 | 61877 |
| 1721838600 | 46.08 | -0.12 | -0.26 | 45.74 | 46.42 | 45.34 | 44046 |
| 1721752200 | 46.2 | -0.1 | -0.22 | 46.2 | 47.28 | 45.94 | 91085 |
| 1721665800 | 46.3 | 0.52 | 1.14 | 46.5 | 46.9 | 45.2 | 123376 |
| 1721406600 | 45.78 | -0.4 | -0.87 | 45.7 | 45.78 | 45.32 | 78660 |
| 1721320200 | 46.18 | 0.2 | 0.43 | 46.3 | 46.3 | 45.78 | 63674 |
| 1721233800 | 45.98 | -0.32 | -0.69 | 46.3 | 46.36 | 45.7 | 47108 |
| 1721147400 | 46.3 | -0.02 | -0.04 | 46.22 | 46.68 | 45.88 | 103735 |
| 1721061000 | 46.32 | 0.48 | 1.05 | 45.66 | 46.32 | 45.46 | 72036 |
| 1720801800 | 45.84 | -0.1 | -0.22 | 46.26 | 46.26 | 45.62 | 63669 |
| 1720715400 | 45.94 | 0.7 | 1.55 | 45.5 | 46.46 | 45.02 | 77097 |
| 1720629000 | 45.24 | 0.78 | 1.75 | 44.78 | 45.8 | 44.64 | 54028 |
| 1720542600 | 44.46 | -0.7 | -1.55 | 44.94 | 45.38 | 44.26 | 96468 |
| 1720456200 | 45.16 | -1.18 | -2.55 | 45.9 | 46.72 | 45.16 | 86799 |
| 1720197000 | 46.34 | 0 | 0.00 | 46.58 | 46.8 | 45.86 | 71815 |
| 1720110600 | 46.34 | 0.2 | 0.43 | 46.4 | 46.6 | 46 | 52876 |
| 1720024200 | 46.14 | 0.9 | 1.99 | 45.56 | 46.18 | 45.16 | 81180 |
| 1719937800 | 45.24 | 0.52 | 1.16 | 44.52 | 45.62 | 44.5 | 71725 |
| 1719851400 | 44.72 | 0.34 | 0.77 | 45.98 | 46.32 | 44.72 | 98131 |
| 1719592200 | 44.38 | -0.42 | -0.94 | 44.98 | 45.22 | 44.02 | 110748 |
| 1719505800 | 44.8 | -0.06 | -0.13 | 44.94 | 45.08 | 44.44 | 159703 |
| 1719419400 | 44.86 | -0.64 | -1.41 | 45.7 | 45.86 | 44.6 | 91087 |
| 1719333000 | 45.5 | -0.76 | -1.64 | 45.98 | 46.14 | 45.14 | 121805 |
| 1719246600 | 46.26 | 0.52 | 1.14 | 45.8 | 46.38 | 45.32 | 91371 |
| 1718987400 | 45.74 | -0.52 | -1.12 | 46.22 | 46.54 | 45.74 | 453528 |
| 1718901000 | 46.26 | 0.78 | 1.72 | 45.6 | 46.28 | 45.24 | 159087 |
| 1718814600 | 45.48 | -0.12 | -0.26 | 45.6 | 46.08 | 45.46 | 110879 |
| 1718728200 | 45.6 | 0.86 | 1.92 | 45.14 | 46 | 44.76 | 126652 |
| 1718641800 | 44.74 | -0.04 | -0.09 | 45.06 | 45.3 | 44.66 | 129077 |
| 1718382600 | 44.78 | -1.48 | -3.20 | 45.98 | 46.16 | 44.5 | 146755 |
| 1718296200 | 46.26 | -1.34 | -2.82 | 47.28 | 47.56 | 46.18 | 130149 |
| 1718209800 | 47.6 | 1.02 | 2.19 | 46.62 | 48.22 | 46.44 | 129672 |
| 1718123400 | 46.58 | -1.6 | -3.32 | 48.24 | 48.36 | 46.58 | 158901 |
| 1718037000 | 48.18 | -0.3 | -0.62 | 47.64 | 48.44 | 47.5 | 96466 |
| 1717777800 | 48.48 | -0.98 | -1.98 | 49.38 | 49.48 | 47.86 | 162821 |
| 1717691400 | 49.46 | -0.64 | -1.28 | 50.15 | 50.2 | 49.06 | 102840 |
| 1717605000 | 50.1 | 0.54 | 1.09 | 49.9 | 50.35 | 49.46 | 206478 |
| 1717518600 | 49.56 | 1.02 | 2.10 | 48.5 | 49.72 | 48.22 | 335607 |
| 1717432200 | 48.54 | 0.74 | 1.55 | 48.3 | 48.72 | 47.84 | 160920 |
| 1717173000 | 47.8 | -0.16 | -0.33 | 48.04 | 48.06 | 47.68 | 947775 |
| 1717086600 | 47.96 | 0.5 | 1.05 | 47.16 | 48 | 47.16 | 179536 |
| 1717000200 | 47.46 | -1.66 | -3.38 | 48.96 | 49.16 | 47.46 | 104439 |
| 1716913800 | 49.12 | -0.3 | -0.61 | 49.5 | 50.1 | 49.12 | 125432 |
| 1716827400 | 49.42 | 0.22 | 0.45 | 49.18 | 49.76 | 49.14 | 48855 |
| 1716568200 | 49.2 | -0.24 | -0.49 | 49.08 | 49.84 | 49 | 79697 |
| 1716481800 | 49.44 | -1.31 | -2.58 | 50.7 | 50.9 | 49.3 | 135559 |
| 1716395400 | 50.75 | 0.95 | 1.91 | 50.05 | 51.05 | 49.66 | 186076 |
| 1716309000 | 49.8 | 0.04 | 0.08 | 49.7 | 49.9 | 49.36 | 50687 |
| 1716222600 | 49.76 | -0.04 | -0.08 | 49.88 | 50.3 | 49.6 | 55021 |
| 1715963400 | 49.8 | -0.3 | -0.60 | 49.74 | 49.96 | 49.46 | 84903 |
| 1715877000 | 50.1 | -0.05 | -0.10 | 50.15 | 50.5 | 49.72 | 97542 |
| 1715790600 | 50.15 | 1.79 | 3.70 | 48.56 | 50.25 | 48.56 | 141291 |
| 1715704200 | 48.36 | 0.16 | 0.33 | 48.32 | 48.96 | 48.12 | 94911 |
| 1715617800 | 48.2 | -0.18 | -0.37 | 48.38 | 48.92 | 47.9 | 65928 |
| 1715358600 | 48.38 | -0.3 | -0.62 | 48.82 | 49.1 | 48.38 | 84680 |
| 1715272200 | 48.68 | 0.36 | 0.75 | 48.14 | 48.84 | 48.1 | 57327 |
| 1715185800 | 48.32 | -0.56 | -1.15 | 48.84 | 49.06 | 47.9 | 80628 |
| 1715099400 | 48.88 | 0.88 | 1.83 | 48.18 | 49.32 | 48.12 | 213960 |
| 1715013000 | 48 | -0.02 | -0.04 | 47.84 | 48.34 | 47.76 | 105924 |
| 1714753800 | 48.02 | 0.84 | 1.78 | 47.44 | 49.14 | 47.28 | 145865 |
| 1714667400 | 47.18 | 0.32 | 0.68 | 47.16 | 47.56 | 46.74 | 177150 |
| 1714494600 | 46.86 | -0.46 | -0.97 | 47.36 | 47.66 | 46.74 | 130211 |
| 1714408200 | 47.32 | 0.72 | 1.55 | 46.68 | 47.64 | 46.52 | 141231 |
| 1714149000 | 46.6 | 1.76 | 3.93 | 45.12 | 47 | 45.12 | 155207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
