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 | 0.34 | 0.747252747253 | 45.5 | 45.98 | 45 | 560716 | 45.57613689 | DE |
| 4 | 2.88 | 6.70391061453 | 42.96 | 46.23 | 42.96 | 744789 | 44.83346057 | DE |
| 12 | 2.24 | 5.1376146789 | 43.6 | 46.23 | 40.86 | 757496 | 43.9810007 | DE |
| 26 | 7.99 | 21.1096433289 | 37.85 | 46.23 | 36.4 | 814258 | 41.9984011 | DE |
| 52 | 11.19 | 32.2943722944 | 34.65 | 46.23 | 27.82 | 958034 | 37.22414477 | DE |
| 156 | 4.69 | 11.397326853 | 41.15 | 53 | 27.82 | 982485 | 39.9553769 | DE |
| 260 | 10.46 | 29.5647258338 | 35.38 | 53 | 19.1 | 1071970 | 36.57572066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 45.84 | 0.17 | 0.37 | 45.27 | 45.84 | 45 | 684345 |
| 1721838600 | 45.67 | -0.03 | -0.07 | 45.52 | 45.73 | 45.28 | 456054 |
| 1721752200 | 45.7 | 0.12 | 0.26 | 45.76 | 45.98 | 45.64 | 542228 |
| 1721665800 | 45.58 | 0.16 | 0.35 | 45.46 | 45.88 | 45.34 | 560113 |
| 1721406600 | 45.42 | -0.14 | -0.31 | 45.46 | 45.67 | 45.39 | 657422 |
| 1721320200 | 45.56 | 0.19 | 0.42 | 45.5 | 45.75 | 45.34 | 587762 |
| 1721233800 | 45.37 | 0.19 | 0.42 | 45.01 | 45.43 | 45.01 | 661737 |
| 1721147400 | 45.18 | 0.18 | 0.40 | 44.85 | 45.18 | 44.66 | 893096 |
| 1721061000 | 45 | 0.13 | 0.29 | 44.82 | 45.18 | 44.76 | 513670 |
| 1720801800 | 44.87 | -0.19 | -0.42 | 44.85 | 45.02 | 44.46 | 843129 |
| 1720715400 | 45.06 | -0.68 | -1.49 | 45.95 | 46.23 | 44.88 | 1310191 |
| 1720629000 | 45.74 | 0.75 | 1.67 | 45 | 45.77 | 44.99 | 840351 |
| 1720542600 | 44.99 | 0.33 | 0.74 | 44.6 | 44.99 | 44.49 | 782218 |
| 1720456200 | 44.66 | 0.08 | 0.18 | 44.55 | 44.98 | 44.43 | 659800 |
| 1720197000 | 44.58 | -0.19 | -0.42 | 44.84 | 44.89 | 44.46 | 514029 |
| 1720110600 | 44.77 | 0.32 | 0.72 | 44.63 | 44.94 | 44.57 | 611009 |
| 1720024200 | 44.45 | -0.08 | -0.18 | 44.7 | 44.91 | 44.45 | 858170 |
| 1719937800 | 44.53 | 0.59 | 1.34 | 44.91 | 44.92 | 44.25 | 1084067 |
| 1719851400 | 43.94 | 0.49 | 1.13 | 43.68 | 44.37 | 43.67 | 973065 |
| 1719592200 | 43.45 | 0.13 | 0.30 | 43.5 | 43.77 | 43.32 | 839830 |
| 1719505800 | 43.32 | 0.29 | 0.67 | 42.96 | 43.42 | 42.96 | 707843 |
| 1719419400 | 43.03 | -0.14 | -0.32 | 43.2 | 43.37 | 42.76 | 682280 |
| 1719333000 | 43.17 | -0.01 | -0.02 | 43.22 | 43.51 | 43.05 | 526715 |
| 1719246600 | 43.18 | 0.59 | 1.39 | 42.57 | 43.32 | 42.38 | 1015780 |
| 1718987400 | 42.59 | -0.15 | -0.35 | 42.8 | 42.87 | 42.04 | 1486641 |
| 1718901000 | 42.74 | 0.38 | 0.90 | 42.36 | 42.84 | 42.36 | 834329 |
| 1718814600 | 42.36 | 0.06 | 0.14 | 42.47 | 42.66 | 42.36 | 637507 |
| 1718728200 | 42.3 | 0.58 | 1.39 | 42.06 | 42.41 | 41.97 | 721806 |
| 1718641800 | 41.72 | 0.38 | 0.92 | 41.35 | 41.86 | 41.34 | 741328 |
| 1718382600 | 41.34 | -0.13 | -0.31 | 41.5 | 41.65 | 40.86 | 693887 |
| 1718296200 | 41.47 | -0.42 | -1.00 | 41.91 | 42.05 | 41.27 | 845718 |
| 1718209800 | 41.89 | -0.2 | -0.48 | 42.07 | 42.3 | 41.89 | 587091 |
| 1718123400 | 42.09 | -0.29 | -0.68 | 42.4 | 42.5 | 41.74 | 713503 |
| 1718037000 | 42.38 | -0.19 | -0.45 | 42.32 | 42.38 | 42.18 | 579935 |
| 1717777800 | 42.57 | -0.12 | -0.28 | 42.59 | 42.7 | 42.22 | 607776 |
| 1717691400 | 42.69 | 0.4 | 0.95 | 42.25 | 42.76 | 42.21 | 474727 |
| 1717605000 | 42.29 | -0.14 | -0.33 | 42.49 | 42.58 | 42.2 | 492364 |
| 1717518600 | 42.43 | -0.67 | -1.55 | 42.93 | 42.98 | 42.2 | 718259 |
| 1717432200 | 43.1 | 0.31 | 0.72 | 43 | 43.2 | 42.9 | 689317 |
| 1717173000 | 42.79 | 0.12 | 0.28 | 42.78 | 43.16 | 42.78 | 1765182 |
| 1717086600 | 42.67 | 0.28 | 0.66 | 42.22 | 42.71 | 42.2 | 710477 |
| 1717000200 | 42.39 | -0.53 | -1.23 | 42.88 | 42.97 | 42.25 | 905483 |
| 1716913800 | 42.92 | -1.83 | -4.09 | 42.87 | 43.22 | 42.58 | 1339633 |
| 1716827400 | 44.75 | -0.3 | -0.67 | 45.1 | 45.1 | 44.48 | 1076326 |
| 1716568200 | 45.05 | 0 | 0.00 | 44.9 | 45.1 | 44.61 | 784268 |
| 1716481800 | 45.05 | -0.54 | -1.18 | 45.66 | 45.72 | 45.05 | 829728 |
| 1716395400 | 45.59 | -0.1 | -0.22 | 45.73 | 45.91 | 45.5 | 611442 |
| 1716309000 | 45.69 | -0.03 | -0.07 | 45.5 | 45.73 | 45.28 | 501325 |
| 1716222600 | 45.72 | 0.25 | 0.55 | 45.65 | 45.76 | 45.54 | 453252 |
| 1715963400 | 45.47 | -0.28 | -0.61 | 45.67 | 45.84 | 45.34 | 534581 |
| 1715877000 | 45.75 | 0.23 | 0.51 | 45.52 | 45.75 | 45.36 | 629453 |
| 1715790600 | 45.52 | 0.35 | 0.77 | 45.35 | 45.75 | 45.3 | 686250 |
| 1715704200 | 45.17 | -0.61 | -1.33 | 44.98 | 45.3 | 44.55 | 1069761 |
| 1715617800 | 45.78 | 0.04 | 0.09 | 45.88 | 46.07 | 45.69 | 622649 |
| 1715358600 | 45.74 | 0.26 | 0.57 | 45.63 | 46.09 | 45.6 | 671535 |
| 1715272200 | 45.48 | 0.03 | 0.07 | 45.48 | 45.74 | 45.44 | 594987 |
| 1715185800 | 45.45 | 0.45 | 1.00 | 44.92 | 45.45 | 44.92 | 797482 |
| 1715099400 | 45 | 1 | 2.27 | 44.1 | 45.07 | 44.1 | 882848 |
| 1715013000 | 44 | 0.85 | 1.97 | 43.35 | 44.29 | 43.32 | 740957 |
| 1714753800 | 43.15 | 0.03 | 0.07 | 43.28 | 43.57 | 42.96 | 618029 |
| 1714667400 | 43.12 | -0.23 | -0.53 | 43.6 | 43.67 | 43.03 | 679336 |
| 1714494600 | 43.35 | -0.2 | -0.46 | 43.82 | 43.88 | 43.1 | 865746 |
| 1714408200 | 43.55 | 0.4 | 0.93 | 43.26 | 43.76 | 43.26 | 773880 |
| 1714149000 | 43.15 | -0.08 | -0.19 | 43.48 | 43.6 | 43.15 | 606876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
