News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -2.74970622797 | 42.55 | 42.74 | 40.73 | 807430 | 41.97774876 | DE |
| 4 | -3.49 | -7.77802540673 | 44.87 | 45.03 | 40.73 | 853862 | 43.03032978 | DE |
| 12 | -3.05 | -6.86473103759 | 44.43 | 46.84 | 40.73 | 666475 | 44.26455383 | DE |
| 26 | -0.98 | -2.313503305 | 42.36 | 46.84 | 39 | 690577 | 44.37399929 | DE |
| 52 | 5.75 | 16.1380858827 | 35.63 | 46.84 | 34.94 | 755304 | 42.37099149 | DE |
| 156 | -3.77 | -8.34994462901 | 45.15 | 53 | 27.82 | 957972 | 39.91979568 | DE |
| 260 | 7.22 | 21.1358313817 | 34.16 | 53 | 19.1 | 1024035 | 37.4628708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 41.38 | -0.1 | -0.24 | 41.27 | 41.38 | 40.73 | 1822265 |
| 1734629400 | 41.48 | -0.29 | -0.69 | 41.43 | 41.6 | 41.22 | 725243 |
| 1734543000 | 41.77 | -0.1 | -0.24 | 41.93 | 42 | 41.58 | 885835 |
| 1734456600 | 41.87 | -0.34 | -0.81 | 42.01 | 42.27 | 41.81 | 807319 |
| 1734370200 | 42.21 | -0.28 | -0.66 | 42.47 | 42.62 | 41.84 | 704290 |
| 1734111000 | 42.49 | -0.06 | -0.14 | 42.55 | 42.74 | 42.41 | 914464 |
| 1734024600 | 42.55 | -0.4 | -0.93 | 42.93 | 43.1 | 42.54 | 640907 |
| 1733938200 | 42.95 | 0.18 | 0.42 | 42.78 | 43.24 | 42.78 | 676374 |
| 1733851800 | 42.77 | -0.01 | -0.02 | 42.6 | 42.98 | 42.59 | 684753 |
| 1733765400 | 42.78 | -0.28 | -0.65 | 42.97 | 43.21 | 42.75 | 691537 |
| 1733506200 | 43.06 | 0.1 | 0.23 | 43.3 | 43.48 | 42.8 | 830340 |
| 1733419800 | 42.96 | 0.4 | 0.94 | 42 | 42.96 | 41.98 | 1076282 |
| 1733333400 | 42.56 | -0.07 | -0.16 | 41.68 | 42.71 | 41.51 | 1177388 |
| 1733247000 | 42.63 | -1.01 | -2.31 | 43.29 | 43.37 | 42.43 | 1461746 |
| 1733160600 | 43.64 | -0.33 | -0.75 | 43.81 | 43.97 | 43.39 | 774393 |
| 1732901400 | 43.97 | 0.35 | 0.80 | 43.47 | 44.17 | 43.2 | 884731 |
| 1732815000 | 43.62 | -0.05 | -0.11 | 43.85 | 43.85 | 43.25 | 560140 |
| 1732728600 | 43.67 | -0.23 | -0.52 | 43.89 | 44.27 | 43.22 | 845792 |
| 1732642200 | 43.9 | -0.91 | -2.03 | 44.6 | 44.86 | 43.82 | 859937 |
| 1732555800 | 44.81 | 0.17 | 0.38 | 44.78 | 44.98 | 44.31 | 1240776 |
| 1732296600 | 44.64 | -0.2 | -0.45 | 44.87 | 45.03 | 44.33 | 635001 |
| 1732210200 | 44.84 | 0.1 | 0.22 | 44.77 | 44.92 | 44.48 | 528727 |
| 1732123800 | 44.74 | -0.09 | -0.20 | 44.9 | 45.29 | 44.73 | 643868 |
| 1732037400 | 44.83 | -1.01 | -2.20 | 45.76 | 46.05 | 44.41 | 861034 |
| 1731951000 | 45.84 | 0.54 | 1.19 | 45.56 | 45.84 | 45.44 | 653178 |
| 1731691800 | 45.3 | 0.35 | 0.78 | 44.95 | 45.42 | 44.94 | 855095 |
| 1731605400 | 44.95 | 0.11 | 0.25 | 44.82 | 44.98 | 44.45 | 608431 |
| 1731519000 | 44.84 | 0 | 0.00 | 44.84 | 44.84 | 44.84 | 0 |
| 1731432600 | 44.84 | -0.69 | -1.52 | 45.3 | 45.48 | 44.74 | 619677 |
| 1731346200 | 45.53 | 0.4 | 0.89 | 45.3 | 45.66 | 45.27 | 448617 |
| 1731087000 | 45.13 | -0.1 | -0.22 | 45.13 | 45.25 | 44.72 | 620623 |
| 1731000600 | 45.23 | -0.37 | -0.81 | 45.92 | 46.25 | 45.23 | 654114 |
| 1730914200 | 45.6 | -0.31 | -0.68 | 46.3 | 46.84 | 45.47 | 627345 |
| 1730827800 | 45.91 | 0.01 | 0.02 | 45.86 | 46.03 | 45.73 | 294460 |
| 1730741400 | 45.9 | 0.11 | 0.24 | 45.8 | 46.1 | 45.66 | 343838 |
| 1730482200 | 45.79 | 0.6 | 1.33 | 45.25 | 46.1 | 45.25 | 453414 |
| 1730395800 | 45.19 | -0.01 | -0.02 | 44.97 | 45.42 | 44.8 | 721786 |
| 1730309400 | 45.2 | -0.81 | -1.76 | 45.84 | 45.9 | 45.13 | 734817 |
| 1730223000 | 46.01 | -0.34 | -0.73 | 46.5 | 46.72 | 45.86 | 535417 |
| 1730136600 | 46.35 | 0.34 | 0.74 | 46.17 | 46.47 | 45.94 | 430103 |
| 1729873800 | 46.01 | -0.09 | -0.20 | 46.06 | 46.27 | 45.8 | 484236 |
| 1729787400 | 46.1 | 0.27 | 0.59 | 45.9 | 46.13 | 45.86 | 339999 |
| 1729701000 | 45.83 | -0.06 | -0.13 | 45.9 | 46.16 | 45.76 | 232082 |
| 1729614600 | 45.89 | -0.33 | -0.71 | 46.2 | 46.28 | 45.53 | 423087 |
| 1729528200 | 46.22 | -0.23 | -0.50 | 46.3 | 46.52 | 46.14 | 340311 |
| 1729269000 | 46.45 | -0.05 | -0.11 | 46.41 | 46.58 | 46.25 | 535023 |
| 1729182600 | 46.5 | 0.44 | 0.96 | 46.2 | 46.66 | 46.18 | 603245 |
| 1729096200 | 46.06 | 0.33 | 0.72 | 45.9 | 46.33 | 45.48 | 680445 |
| 1729009800 | 45.73 | 0.27 | 0.59 | 45.54 | 45.88 | 45.45 | 633730 |
| 1728923400 | 45.46 | 0.27 | 0.60 | 45.28 | 45.55 | 45.13 | 338340 |
| 1728664200 | 45.19 | -0.09 | -0.20 | 45.34 | 45.4 | 44.94 | 427275 |
| 1728577800 | 45.28 | 0.52 | 1.16 | 44.78 | 45.46 | 44.77 | 694429 |
| 1728491400 | 44.76 | 0.71 | 1.61 | 44.02 | 44.76 | 43.99 | 588531 |
| 1728405000 | 44.05 | 0.13 | 0.30 | 43.6 | 44.2 | 43.32 | 821564 |
| 1728318600 | 43.92 | 0.02 | 0.05 | 44.16 | 44.22 | 43.85 | 376023 |
| 1728059400 | 43.9 | 0.35 | 0.80 | 43.55 | 44.07 | 43.54 | 596412 |
| 1727973000 | 43.55 | -0.65 | -1.47 | 44 | 44.24 | 43.31 | 829330 |
| 1727886600 | 44.2 | -0.34 | -0.76 | 44.43 | 44.51 | 44.07 | 558347 |
| 1727800200 | 44.54 | -0.24 | -0.54 | 44.85 | 44.92 | 44.34 | 510671 |
| 1727713800 | 44.78 | -0.16 | -0.36 | 45 | 45.09 | 44.59 | 933692 |
| 1727454600 | 44.94 | 0.33 | 0.74 | 44.43 | 44.98 | 44.18 | 643462 |
| 1727368200 | 44.61 | -0.1 | -0.22 | 44.68 | 44.82 | 44.46 | 528078 |
| 1727281800 | 44.71 | -0.36 | -0.80 | 44.9 | 44.94 | 44.51 | 689046 |
| 1727195400 | 45.07 | 0.2 | 0.45 | 44.9 | 45.32 | 44.88 | 520842 |
| 1727109000 | 44.87 | -0.07 | -0.16 | 44.9 | 45.15 | 44.7 | 521153 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
