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 | -2.57558790594 | 44.65 | 45.7 | 43.4 | 10807 | 44.26174957 | DE |
| 4 | -1.35 | -3.01003344482 | 44.85 | 46.05 | 43.35 | 11081 | 44.48205896 | DE |
| 12 | 2 | 4.81927710843 | 41.5 | 47.1 | 41.5 | 8810 | 44.55956079 | DE |
| 26 | 3.6 | 9.02255639098 | 39.9 | 47.1 | 33.9 | 8175 | 41.40830082 | DE |
| 52 | 1.8 | 4.31654676259 | 41.7 | 47.35 | 33.9 | 8656 | 41.44560025 | DE |
| 156 | -10.5 | -19.4444444444 | 54 | 63 | 28.6 | 7396 | 44.32197159 | DE |
| 260 | 9.6 | 28.3185840708 | 33.9 | 63 | 15.32 | 8487 | 39.48685353 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 43.5 | -0.3 | -0.68 | 43.8 | 43.85 | 43.4 | 8151 |
| 1734370200 | 43.8 | -0.65 | -1.46 | 44.45 | 44.55 | 43.75 | 7196 |
| 1734111000 | 44.45 | 0.3 | 0.68 | 44.15 | 45.3 | 44.15 | 11238 |
| 1734024600 | 44.15 | -0.65 | -1.45 | 44.9 | 45.7 | 43.95 | 11322 |
| 1733938200 | 44.8 | 0.15 | 0.34 | 44.65 | 45 | 44.5 | 16129 |
| 1733851800 | 44.65 | 0.25 | 0.56 | 44.25 | 45 | 44.25 | 16441 |
| 1733765400 | 44.4 | 0.45 | 1.02 | 44.25 | 44.5 | 43.8 | 10584 |
| 1733506200 | 43.95 | -0.45 | -1.01 | 44.3 | 44.35 | 43.8 | 9357 |
| 1733419800 | 44.4 | -0.5 | -1.11 | 44.9 | 45.1 | 44.35 | 7684 |
| 1733333400 | 44.9 | 0.6 | 1.35 | 44.3 | 45.1 | 44.3 | 6434 |
| 1733247000 | 44.3 | 0.5 | 1.14 | 43.7 | 44.8 | 43.65 | 9807 |
| 1733160600 | 43.8 | -1.45 | -3.20 | 44.6 | 45.1 | 43.35 | 16081 |
| 1732901400 | 45.25 | 0.5 | 1.12 | 44.75 | 46.05 | 44.75 | 16959 |
| 1732815000 | 44.75 | 0.65 | 1.47 | 44.1 | 45.1 | 44.1 | 8618 |
| 1732728600 | 44.1 | -0.7 | -1.56 | 44.75 | 45.2 | 43.85 | 13769 |
| 1732642200 | 44.8 | -0.05 | -0.11 | 44.75 | 45.6 | 44.7 | 23668 |
| 1732555800 | 44.85 | -0.05 | -0.11 | 44.9 | 45.5 | 44.65 | 9001 |
| 1732296600 | 44.9 | 0.5 | 1.13 | 44.4 | 45.35 | 44.4 | 5659 |
| 1732210200 | 44.4 | -0.45 | -1.00 | 44.85 | 45.2 | 44.2 | 5702 |
| 1732123800 | 44.85 | 0 | 0.00 | 44.85 | 45.35 | 44.45 | 7826 |
| 1732037400 | 44.85 | -0.5 | -1.10 | 45.25 | 45.5 | 44.6 | 7284 |
| 1731951000 | 45.35 | 0.7 | 1.57 | 44.55 | 45.35 | 44.55 | 6974 |
| 1731691800 | 44.65 | -0.55 | -1.22 | 45.25 | 45.25 | 44.15 | 6018 |
| 1731605400 | 45.2 | -0.1 | -0.22 | 45.3 | 45.85 | 44.95 | 7156 |
| 1731519000 | 45.3 | 0.05 | 0.11 | 45.25 | 46.15 | 45.25 | 4714 |
| 1731432600 | 45.25 | 0.2 | 0.44 | 45 | 46 | 44.9 | 5539 |
| 1731346200 | 45.05 | -0.4 | -0.88 | 45.45 | 46 | 44.95 | 8570 |
| 1731087000 | 45.45 | 0.1 | 0.22 | 45.4 | 45.85 | 45.3 | 7946 |
| 1731000600 | 45.35 | -0.55 | -1.20 | 45.9 | 46.35 | 45.3 | 10232 |
| 1730914200 | 45.9 | -0.2 | -0.43 | 45.7 | 46.3 | 45.7 | 12275 |
| 1730827800 | 46.1 | 0.1 | 0.22 | 46 | 46.35 | 45.8 | 4919 |
| 1730741400 | 46 | 0.5 | 1.10 | 45.5 | 46.75 | 45.5 | 10452 |
| 1730482200 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 44.85 | 4910 |
| 1730395800 | 45 | -0.15 | -0.33 | 45.1 | 45.7 | 44.8 | 9592 |
| 1730309400 | 45.15 | -0.35 | -0.77 | 45.4 | 45.8 | 45 | 9536 |
| 1730223000 | 45.5 | 0.2 | 0.44 | 45.4 | 45.6 | 45.1 | 18001 |
| 1730136600 | 45.3 | 0.25 | 0.55 | 45.2 | 46.45 | 44.8 | 8986 |
| 1729873800 | 45.05 | -0.7 | -1.53 | 45.6 | 45.6 | 45 | 8158 |
| 1729787400 | 45.75 | 2.15 | 4.93 | 43.65 | 47.1 | 43.65 | 12249 |
| 1729701000 | 43.6 | -0.5 | -1.13 | 44.1 | 44.5 | 43.6 | 3572 |
| 1729614600 | 44.1 | 0.4 | 0.92 | 43.5 | 44.3 | 42.9 | 7153 |
| 1729528200 | 43.7 | -1.1 | -2.46 | 44.8 | 45.05 | 43.2 | 10433 |
| 1729269000 | 44.8 | 0.3 | 0.67 | 44.4 | 44.9 | 44.4 | 5045 |
| 1729182600 | 44.5 | -0.3 | -0.67 | 44.8 | 44.9 | 44 | 6743 |
| 1729096200 | 44.8 | 0.3 | 0.67 | 44.3 | 45.35 | 44.1 | 7412 |
| 1729009800 | 44.5 | 0.5 | 1.14 | 44 | 44.5 | 43.95 | 7025 |
| 1728923400 | 44 | -0.35 | -0.79 | 44.35 | 44.35 | 43.45 | 4884 |
| 1728664200 | 44.35 | 0.25 | 0.57 | 44.1 | 44.4 | 44.1 | 2694 |
| 1728577800 | 44.1 | 0.1 | 0.23 | 44 | 44.4 | 43.9 | 2957 |
| 1728491400 | 44 | 0.65 | 1.50 | 43.3 | 44.2 | 43.3 | 8214 |
| 1728405000 | 43.35 | -0.05 | -0.12 | 43.4 | 43.75 | 43.2 | 8216 |
| 1728318600 | 43.4 | 0 | 0.00 | 43 | 43.8 | 43 | 8096 |
| 1728059400 | 43.4 | 0.7 | 1.64 | 42.7 | 43.5 | 42.7 | 7595 |
| 1727973000 | 42.7 | -0.55 | -1.27 | 43.2 | 43.5 | 42.6 | 6392 |
| 1727886600 | 43.25 | 0.15 | 0.35 | 43.1 | 44.5 | 43 | 7683 |
| 1727800200 | 43.1 | -0.95 | -2.16 | 44.05 | 44.5 | 42.75 | 7357 |
| 1727713800 | 44.05 | 0.15 | 0.34 | 44.1 | 44.3 | 43.7 | 10319 |
| 1727454600 | 43.9 | 0.25 | 0.57 | 43.7 | 44.5 | 43.7 | 5090 |
| 1727368200 | 43.65 | 1.15 | 2.71 | 42.7 | 43.75 | 42.65 | 7322 |
| 1727281800 | 42.5 | 1 | 2.41 | 41.5 | 42.65 | 41.5 | 9289 |
| 1727195400 | 41.5 | 0 | 0.00 | 41.7 | 41.85 | 41.5 | 1773 |
| 1727109000 | 41.5 | -0.6 | -1.43 | 42.3 | 42.35 | 41.5 | 6939 |
| 1726849800 | 42.1 | -0.55 | -1.29 | 43.1 | 43.6 | 41.45 | 15221 |
| 1726763400 | 42.65 | 2.2 | 5.44 | 40.65 | 43.7 | 40.65 | 17857 |
| 1726677000 | 40.45 | 0.5 | 1.25 | 39.9 | 40.45 | 39.3 | 5187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
