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 | 0.12 | 0.267618198037 | 44.84 | 44.98 | 44.06 | 469995 | 44.45522104 | DE |
| 4 | 1.54 | 3.54675264855 | 43.42 | 45.33 | 43.18 | 558319 | 44.30348201 | DE |
| 12 | 2 | 4.65549348231 | 42.96 | 46.76 | 39 | 702873 | 44.53204708 | DE |
| 26 | 4.06 | 9.92665036675 | 40.9 | 46.76 | 39 | 728473 | 43.81917683 | DE |
| 52 | 8.63 | 23.7544728874 | 36.33 | 46.76 | 27.82 | 904278 | 38.35970413 | DE |
| 156 | -0.61 | -1.33859995611 | 45.57 | 53 | 27.82 | 977030 | 39.96021567 | DE |
| 260 | 12.42 | 38.1684081131 | 32.54 | 53 | 19.1 | 1054237 | 36.92559951 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 44.24 | -0.25 | -0.56 | 44.57 | 44.69 | 44.06 | 600775 |
| 1726590600 | 44.49 | -0.2 | -0.45 | 44.75 | 44.93 | 44.49 | 413899 |
| 1726504200 | 44.69 | 0.09 | 0.20 | 44.54 | 44.69 | 44.38 | 288653 |
| 1726245000 | 44.6 | 0.19 | 0.43 | 44.53 | 44.95 | 44.53 | 497186 |
| 1726158600 | 44.41 | -0.14 | -0.31 | 44.84 | 44.84 | 44.15 | 549463 |
| 1726072200 | 44.55 | 0.25 | 0.56 | 44.38 | 44.83 | 44.35 | 578549 |
| 1725985800 | 44.3 | -0.54 | -1.20 | 44.84 | 44.97 | 44.21 | 526529 |
| 1725899400 | 44.84 | -0.05 | -0.11 | 44.9 | 45.13 | 44.77 | 420917 |
| 1725640200 | 44.89 | 0.24 | 0.54 | 44.56 | 45.33 | 44.47 | 855045 |
| 1725553800 | 44.65 | 0.35 | 0.79 | 44.2 | 45.18 | 44.13 | 863815 |
| 1725467400 | 44.3 | 0.27 | 0.61 | 43.56 | 44.53 | 43.55 | 638354 |
| 1725381000 | 44.03 | -0.36 | -0.81 | 44.39 | 44.43 | 43.69 | 581043 |
| 1725294600 | 44.39 | 0.1 | 0.23 | 44.5 | 44.65 | 44.37 | 299415 |
| 1725035400 | 44.29 | 0.18 | 0.41 | 44.15 | 44.47 | 44.15 | 1009254 |
| 1724949000 | 44.11 | 0.14 | 0.32 | 44 | 44.17 | 43.91 | 424026 |
| 1724862600 | 43.97 | 0.16 | 0.37 | 43.96 | 44.15 | 43.83 | 416016 |
| 1724776200 | 43.81 | -0.24 | -0.54 | 43.68 | 43.89 | 43.51 | 710522 |
| 1724689800 | 44.05 | 0.12 | 0.27 | 43.89 | 44.13 | 43.81 | 377578 |
| 1724430600 | 43.93 | 0.5 | 1.15 | 43.47 | 43.93 | 43.43 | 532291 |
| 1724344200 | 43.43 | -0.07 | -0.16 | 43.42 | 43.52 | 43.18 | 583050 |
| 1724257800 | 43.5 | -0.01 | -0.02 | 43.32 | 43.74 | 43.26 | 601825 |
| 1724171400 | 43.51 | -0.04 | -0.09 | 43.67 | 43.7 | 43.26 | 600053 |
| 1724085000 | 43.55 | -1.31 | -2.92 | 43.75 | 43.77 | 43.2 | 948302 |
| 1723825800 | 44.86 | 0.26 | 0.58 | 44.64 | 45.15 | 44.33 | 1008170 |
| 1723739400 | 44.6 | -1 | -2.19 | 45.8 | 46.12 | 44.13 | 1227064 |
| 1723653000 | 45.6 | 0.6 | 1.33 | 45.05 | 45.61 | 45.05 | 670485 |
| 1723566600 | 45 | 0.34 | 0.76 | 44.81 | 45 | 44.61 | 514443 |
| 1723480200 | 44.66 | 0.33 | 0.74 | 44.54 | 44.86 | 44.45 | 524478 |
| 1723221000 | 44.33 | 0.22 | 0.50 | 44.37 | 44.49 | 44.09 | 532245 |
| 1723134600 | 44.11 | 0.1 | 0.23 | 43.83 | 44.28 | 43.63 | 710671 |
| 1723048200 | 44.01 | 1.21 | 2.83 | 43.32 | 44.15 | 43.3 | 945974 |
| 1722961800 | 42.8 | 0.23 | 0.54 | 43.02 | 43.52 | 42.43 | 1027887 |
| 1722875400 | 42.57 | -1.66 | -3.75 | 42.87 | 42.87 | 39 | 1896003 |
| 1722616200 | 44.23 | -1.45 | -3.17 | 45.28 | 45.44 | 44.07 | 1135655 |
| 1722529800 | 45.68 | -0.66 | -1.42 | 46.29 | 46.35 | 45.47 | 828273 |
| 1722443400 | 46.34 | 0.1 | 0.22 | 46.5 | 46.76 | 46.16 | 684728 |
| 1722357000 | 46.24 | 0.1 | 0.22 | 46.19 | 46.44 | 46.14 | 579662 |
| 1722270600 | 46.14 | 0.27 | 0.59 | 46 | 46.3 | 45.96 | 505854 |
| 1722011400 | 45.87 | 0.03 | 0.07 | 45.77 | 45.92 | 45.62 | 484072 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
