News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 2.39533430535 | 48.01 | 49.58 | 47.39 | 356316 | 48.37627616 | DE |
| 4 | 2.3 | 4.9082373026 | 46.86 | 49.58 | 40.5 | 266793 | 47.4111779 | DE |
| 12 | 2.13 | 4.52902402722 | 47.03 | 50.05 | 29.21 | 331105 | 47.44305001 | DE |
| 26 | 2.13 | 4.52902402722 | 47.03 | 50.05 | 29.21 | 331105 | 47.44305001 | DE |
| 52 | 2.13 | 4.52902402722 | 47.03 | 50.05 | 29.21 | 331105 | 47.44305001 | DE |
| 156 | 48.495 | 7292.48120301 | 0.665 | 50.05 | 0.505 | 77073 | 39.96676321 | DE |
| 260 | 48.14 | 4719.60784314 | 1.02 | 50.05 | 0.44 | 39320 | 29.19743725 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 49.16 | 0.12 | 0.24 | 48.8 | 49.46 | 48.55 | 342765 |
| 1738818900 | 49.04 | 0.06 | 0.12 | 49.55 | 49.57 | 48.83 | 295661 |
| 1738732500 | 48.98 | 0.69 | 1.43 | 48.44 | 49.54 | 48.37 | 400477 |
| 1738646100 | 48.29 | 0.47 | 0.98 | 48.39 | 48.64 | 47.92 | 299307 |
| 1738559700 | 47.82 | -0.41 | -0.85 | 47.99 | 48.18 | 47.39 | 310167 |
| 1738300500 | 48.23 | -0.26 | -0.54 | 49.28 | 49.58 | 48.11 | 504494 |
| 1738214100 | 48.49 | 0.49 | 1.02 | 48.01 | 48.56 | 47.95 | 267134 |
| 1738127700 | 48 | 0 | 0.00 | 48.2 | 49.12 | 47.81 | 376759 |
| 1738041300 | 48 | 0.08 | 0.17 | 48.08 | 48.48 | 47.88 | 268054 |
| 1737695700 | 47.92 | 0.41 | 0.86 | 48.17 | 48.43 | 47.66 | 242742 |
| 1737609300 | 47.51 | -0.61 | -1.27 | 47.97 | 48.15 | 47.5 | 230832 |
| 1737522900 | 48.12 | 1.13 | 2.40 | 47.71 | 48.17 | 47.41 | 252717 |
| 1737436500 | 46.99 | 0.43 | 0.92 | 46.98 | 47.3 | 46.475 | 245375 |
| 1737350100 | 46.56 | 0.45 | 0.98 | 46.5 | 47.13 | 46.115 | 301688 |
| 1737090900 | 46.11 | 0.01 | 0.02 | 46.43 | 46.8 | 40.5 | 192236 |
| 1737004500 | 46.1 | 0.15 | 0.33 | 46.93 | 46.94 | 46.06 | 265977 |
| 1736918100 | 45.95 | 0.76 | 1.68 | 45.21 | 46.13 | 45.21 | 172181 |
| 1736831700 | 45.19 | -0.39 | -0.86 | 46.02 | 46.02 | 44.99 | 266523 |
| 1736745300 | 45.58 | -0.79 | -1.70 | 46.3 | 46.3 | 45.29 | 182694 |
| 1736486100 | 46.37 | -0.09 | -0.19 | 47.2 | 47.2 | 46.06 | 131507 |
| 1736399700 | 46.46 | -0.69 | -1.46 | 46.86 | 46.86 | 46.35 | 158195 |
| 1736313300 | 47.15 | -0.23 | -0.49 | 47 | 47.51 | 46.79 | 352699 |
| 1736226900 | 47.38 | 0.23 | 0.49 | 47.42 | 47.59 | 47.04 | 308046 |
| 1736140500 | 47.15 | 0.88 | 1.90 | 46.65 | 47.3 | 46.65 | 390413 |
| 1735881300 | 46.27 | 0.34 | 0.74 | 44.91 | 46.37 | 44.91 | 200799 |
| 1735794900 | 45.93 | -0.18 | -0.39 | 46.07 | 46.17 | 45.52 | 164855 |
| 1735617660 | 46.11 | -0.37 | -0.80 | 46.18 | 46.45 | 45.94 | 163702 |
| 1735535700 | 46.48 | 0.18 | 0.39 | 46.27 | 46.49 | 45.97 | 219099 |
| 1735276500 | 46.3 | 0.15 | 0.33 | 45.85 | 46.5 | 45.85 | 193293 |
| 1735014060 | 46.15 | 0.42 | 0.92 | 45.95 | 46.15 | 45.515 | 97566 |
| 1734930900 | 45.73 | 0.91 | 2.03 | 45.21 | 45.75 | 44.63 | 179690 |
| 1734671700 | 44.82 | -0.34 | -0.75 | 45.2 | 45.3 | 29.21 | 717302 |
| 1734585300 | 45.16 | -0.91 | -1.98 | 44.49 | 45.47 | 43.9 | 652294 |
| 1734498900 | 46.07 | -0.4 | -0.86 | 46.52 | 46.98 | 46.015 | 321891 |
| 1734412500 | 46.47 | 0.8 | 1.75 | 46 | 47.12 | 45.78 | 410822 |
| 1734326100 | 45.67 | -0.37 | -0.80 | 46.44 | 46.56 | 45.67 | 367423 |
| 1734066900 | 46.04 | 0.08 | 0.17 | 45.65 | 46.17 | 45.59 | 357531 |
| 1733980500 | 45.96 | -0.5 | -1.08 | 46.75 | 46.75 | 45.73 | 270807 |
| 1733894100 | 46.46 | -1.02 | -2.15 | 47.2 | 47.53 | 45.82 | 547580 |
| 1733807700 | 47.48 | -1.09 | -2.24 | 47.75 | 47.94 | 47.085 | 588853 |
| 1733721300 | 48.57 | -0.34 | -0.70 | 48.9 | 48.9 | 48.21 | 336125 |
| 1733462100 | 48.91 | -0.55 | -1.11 | 48.94 | 49.2 | 48.65 | 301102 |
| 1733375700 | 49.46 | -0.5 | -1.00 | 50 | 50 | 49.38 | 304165 |
| 1733289300 | 49.96 | 0.45 | 0.91 | 49.49 | 50.01 | 49.16 | 322225 |
| 1733202900 | 49.51 | 0.6 | 1.23 | 49.5 | 49.75 | 48.96 | 299633 |
| 1733116500 | 48.91 | -0.51 | -1.03 | 49.51 | 49.62 | 48.86 | 345693 |
| 1732857300 | 49.42 | 0.07 | 0.14 | 49.1 | 49.65 | 49.03 | 228444 |
| 1732770900 | 49.35 | -0.33 | -0.66 | 49.47 | 49.9 | 49.21 | 352564 |
| 1732684500 | 49.68 | -0.02 | -0.04 | 50 | 50.05 | 49.57 | 342706 |
| 1732598100 | 49.7 | 0.94 | 1.93 | 49.33 | 49.85 | 48.98 | 390004 |
| 1732511700 | 48.76 | 0.63 | 1.31 | 48.67 | 49.01 | 48.31 | 886045 |
| 1732252500 | 48.13 | 0.16 | 0.33 | 48.24 | 48.37 | 45.5 | 608850 |
| 1732166100 | 47.97 | -0.7 | -1.44 | 48.51 | 48.55 | 47.56 | 436395 |
| 1732079700 | 48.67 | 0.86 | 1.80 | 47.72 | 48.98 | 47.12 | 484169 |
| 1731993300 | 47.81 | 1.69 | 3.66 | 46.25 | 48.55 | 46.25 | 345431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
