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 | -2.205 | -4.92737430168 | 44.75 | 44.77 | 41.89 | 208381 | 42.96990957 | DE |
| 4 | -0.095 | -0.222795497186 | 42.64 | 45.71 | 41.68 | 217694 | 43.52433617 | DE |
| 12 | -5.355 | -11.1795407098 | 47.9 | 48.58 | 41.68 | 195242 | 44.38001929 | DE |
| 26 | -2.61 | -5.78009079836 | 45.155 | 48.58 | 40.19 | 186210 | 44.30182143 | DE |
| 52 | -5.955 | -12.2783505155 | 48.5 | 54.92 | 40.19 | 200165 | 46.52777432 | DE |
| 156 | -17.635 | -29.3037554005 | 60.18 | 69.15 | 37.9 | 1904572 | 49.63127623 | DE |
| 260 | -25.425 | -37.4062086215 | 67.97 | 72.88 | 37.355 | 2488920 | 53.66926891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 42.46 | -0.01 | -0.01 | 42.515 | 42.545 | 42.235 | 180939 |
| 1734730020 | 42.465 | -0.19 | -0.43 | 42.604999 | 42.775 | 41.89 | 304046 |
| 1734643620 | 42.65 | -0.35 | -0.81 | 43.005 | 43.245 | 42.56 | 223837 |
| 1734557220 | 43 | -0.51 | -1.16 | 43.505 | 43.9 | 43 | 162871 |
| 1734470820 | 43.505 | -0.16 | -0.36 | 43.6 | 43.92 | 43.28 | 142603 |
| 1734384420 | 43.66 | -0.83 | -1.87 | 44.75 | 44.77 | 43.5 | 208548 |
| 1734125220 | 44.49 | -0.44 | -0.97 | 44.955 | 45.195 | 44.415 | 157982 |
| 1734038820 | 44.925 | 0.22 | 0.50 | 44.67 | 45.71 | 44.67 | 230143 |
| 1733952420 | 44.7 | -0.12 | -0.26 | 44.95 | 45.105 | 44.585 | 172799 |
| 1733866020 | 44.815 | -0.22 | -0.49 | 45.015 | 45.3 | 44.41 | 219978 |
| 1733779620 | 45.035 | 1.09 | 2.48 | 43.8 | 45.57 | 43.8 | 353766 |
| 1733520420 | 43.945 | 0.34 | 0.79 | 43.495 | 44.22 | 43.425 | 227793 |
| 1733434020 | 43.6 | 0.16 | 0.37 | 43.5 | 43.785 | 43.18 | 174737 |
| 1733347620 | 43.44 | -0.61 | -1.37 | 44.075 | 44.22 | 43.28 | 229205 |
| 1733261220 | 44.045 | 0.72 | 1.65 | 43.44 | 44.09 | 43.325 | 223861 |
| 1733174820 | 43.33 | 0.88 | 2.09 | 42.75 | 43.435 | 42.52 | 358999 |
| 1732915620 | 42.445 | 0.17 | 0.40 | 42.015 | 42.45 | 41.915 | 209183 |
| 1732829220 | 42.275 | 0.23 | 0.54 | 42.155 | 42.505 | 41.81 | 139312 |
| 1732742820 | 42.049999 | -0.23 | -0.53 | 42.295 | 42.354999 | 41.68 | 219674 |
| 1732656420 | 42.275 | -0.77 | -1.79 | 42.92 | 42.995 | 42.11 | 184972 |
| 1732570020 | 43.045 | 0.45 | 1.06 | 42.64 | 43.225 | 42.585 | 209574 |
| 1732310820 | 42.595 | 0.57 | 1.37 | 42.35 | 42.68 | 41.78 | 211928 |
| 1732224420 | 42.02 | -0.58 | -1.36 | 42.424999 | 42.7 | 41.7 | 209071 |
| 1732138020 | 42.6 | -0.1 | -0.23 | 42.995 | 43.2 | 42.31 | 131867 |
| 1732051620 | 42.7 | -0.39 | -0.89 | 43.14 | 43.345 | 42.08 | 207445 |
| 1731965220 | 43.085 | -0.23 | -0.52 | 43.315 | 43.495 | 42.92 | 175431 |
| 1731705960 | 43.31 | 0.73 | 1.70 | 42.395 | 43.48 | 42.13 | 244357 |
| 1731619560 | 42.585 | 0.29 | 0.69 | 42.049999 | 42.615 | 41.895 | 235624 |
| 1731533160 | 42.295 | -0.21 | -0.48 | 42.9 | 43.275 | 41.935 | 282980 |
| 1731446820 | 42.5 | -1.52 | -3.44 | 43.9 | 44.065 | 42.205 | 437774 |
| 1731360420 | 44.015 | 0.59 | 1.35 | 44.095 | 44.915 | 44.015 | 277167 |
| 1731101220 | 43.43 | -2.57 | -5.59 | 45.995 | 45.995 | 43.385 | 352399 |
| 1731014760 | 46 | 1.9 | 4.31 | 44.01 | 46.06 | 43.98 | 272291 |
| 1730928360 | 44.1 | 0.07 | 0.15 | 44.18 | 45.75 | 43.74 | 247360 |
| 1730841960 | 44.035 | -1.06 | -2.35 | 45.05 | 45.25 | 43.88 | 180866 |
| 1730755560 | 45.095 | -0.24 | -0.53 | 45.455 | 45.575 | 44.885 | 162162 |
| 1730496360 | 45.335 | 0.86 | 1.92 | 44.455 | 45.595 | 44.395 | 180445 |
| 1730409960 | 44.48 | 0.02 | 0.04 | 44.5 | 44.92 | 43.92 | 150128 |
| 1730323560 | 44.46 | -0.61 | -1.34 | 45.405 | 45.975 | 44.28 | 270567 |
| 1730237160 | 45.065 | -0.65 | -1.42 | 45.865 | 46.09 | 45.005 | 212156 |
| 1730150760 | 45.715 | -0.39 | -0.84 | 46.105 | 46.52 | 45.65 | 142818 |
| 1729888020 | 46.1 | 0.12 | 0.25 | 46.005 | 46.3 | 45.85 | 59180 |
| 1729801560 | 45.985 | -0.06 | -0.12 | 45.94 | 46.915 | 45.905 | 105661 |
| 1729715160 | 46.04 | -0.4 | -0.85 | 46.415 | 46.52 | 45.91 | 86053 |
| 1729628760 | 46.435 | -0.07 | -0.14 | 46.505 | 46.64 | 46.085 | 103299 |
| 1729542360 | 46.5 | -0.41 | -0.86 | 46.645 | 46.96 | 46.4 | 121830 |
| 1729283160 | 46.905 | 0.98 | 2.15 | 46.065 | 47.1 | 45.955 | 148695 |
| 1729196760 | 45.92 | -0.36 | -0.77 | 46.275 | 46.525 | 45.88 | 96540 |
| 1729110360 | 46.275 | 0.38 | 0.83 | 45.715 | 46.395 | 45.445 | 92830 |
| 1729023960 | 45.895 | -0.53 | -1.14 | 46.43 | 46.665 | 45.33 | 181856 |
| 1728937620 | 46.425 | -0.77 | -1.62 | 46.745 | 47 | 45.975 | 192437 |
| 1728678360 | 47.19 | -0.02 | -0.03 | 47.15 | 47.31 | 46.905 | 73099 |
| 1728591960 | 47.205 | -0.33 | -0.69 | 47.445 | 47.72 | 47.15 | 79777 |
| 1728505560 | 47.535 | 0.85 | 1.82 | 46.56 | 47.535 | 46.555 | 87574 |
| 1728419160 | 46.685 | -1.49 | -3.09 | 47.805 | 47.895 | 46.5 | 285544 |
| 1728332760 | 48.175 | -0.04 | -0.08 | 48.195 | 48.42 | 47.73 | 166720 |
| 1728073560 | 48.215 | 0.89 | 1.88 | 47.335 | 48.58 | 47.3 | 207586 |
| 1727987220 | 47.325 | 0.24 | 0.51 | 46.98 | 47.535 | 46.865 | 77923 |
| 1727900820 | 47.085 | 0.29 | 0.61 | 46.735 | 47.25 | 46.7 | 134692 |
| 1727814420 | 46.8 | -0.75 | -1.57 | 47.57 | 47.795 | 46.505 | 231987 |
| 1727728020 | 47.545 | -0.26 | -0.54 | 47.9 | 47.995 | 47.135 | 242547 |
| 1727468760 | 47.805 | 2.7 | 5.97 | 45.225 | 48.45 | 45.045 | 1052958 |
| 1727382360 | 45.11 | -0.11 | -0.23 | 44.9 | 45.295 | 43.745 | 753458 |
| 1727295960 | 45.215 | -0.33 | -0.72 | 45.6 | 45.98 | 45.155 | 139855 |
| 1727209560 | 45.545 | 0.22 | 0.47 | 45.55 | 46 | 45.49 | 138781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
