News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 2.50797492025 | 45.455 | 46.595 | 42.104999 | 7843 | 43.89871007 | DE |
| 4 | 2.095 | 4.70786516854 | 44.5 | 46.97 | 42.104999 | 6581 | 44.35246552 | DE |
| 12 | -3.16 | -6.3511204904 | 49.755 | 51.49 | 42.104999 | 6268 | 46.2573954 | DE |
| 26 | -7.265 | -13.4886743409 | 53.86 | 56.27 | 42.104999 | 4714 | 48.07608869 | DE |
| 52 | -3.805 | -7.5496031746 | 50.4 | 60.35 | 42.104999 | 3568 | 50.84821135 | DE |
| 156 | -27.405 | -37.0337837838 | 74 | 99.57 | 42.104999 | 2239 | 56.32422862 | DE |
| 260 | 14.695 | 46.065830721 | 31.9 | 99.57 | 27.41 | 1503 | 55.52842938 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 45.675 | 1.04 | 2.34 | 44.32 | 46.25 | 44.205 | 6303 |
| 1741296420 | 44.63 | 2.15 | 5.06 | 42.46 | 44.63 | 42.205 | 9509 |
| 1741210020 | 42.479999 | -0.83 | -1.92 | 43.44 | 43.705 | 42.104999 | 10741 |
| 1741123620 | 43.31 | -1.19 | -2.67 | 44.39 | 44.6 | 43.15 | 8845 |
| 1741037220 | 44.5 | -0.97 | -2.12 | 45.455 | 45.825 | 44.28 | 3818 |
| 1740778020 | 45.465 | 0.63 | 1.41 | 44.83 | 45.53 | 44.615 | 2057 |
| 1740691620 | 44.835 | -0.15 | -0.32 | 45.085 | 45.415 | 44.835 | 2244 |
| 1740605220 | 44.98 | -1.35 | -2.91 | 46.455 | 46.63 | 44.77 | 3563 |
| 1740518820 | 46.33 | 0.11 | 0.25 | 46.32 | 46.655 | 45.505 | 2303 |
| 1740432420 | 46.215 | 0.01 | 0.01 | 46.2 | 46.97 | 45.735 | 4894 |
| 1740173220 | 46.21 | 2.05 | 4.64 | 44.38 | 46.26 | 44.365 | 6914 |
| 1740086820 | 44.16 | 0 | 0.00 | 44.16 | 44.725 | 43.89 | 3135 |
| 1740000420 | 44.16 | 0.17 | 0.39 | 44.05 | 44.625 | 43.905 | 8383 |
| 1739914020 | 43.99 | -0.81 | -1.80 | 44 | 44.53 | 43.4 | 11228 |
| 1739827620 | 44.795 | 0.82 | 1.85 | 44.195 | 45.115 | 44.005 | 7893 |
| 1739568420 | 43.98 | 0.18 | 0.41 | 43.865 | 44.33 | 43.525 | 8037 |
| 1739482020 | 43.8 | 0.21 | 0.49 | 43.565 | 44.675 | 43.225 | 9281 |
| 1739395620 | 43.585 | -1.28 | -2.84 | 45.01 | 45.34 | 43.505 | 9045 |
| 1739309220 | 44.86 | 0.38 | 0.84 | 44.73 | 45.03 | 44.215 | 4674 |
| 1739222820 | 44.485 | 0.25 | 0.57 | 44.5 | 44.86 | 44.105 | 8744 |
| 1738963620 | 44.235 | 0.34 | 0.76 | 43.985 | 44.605 | 43.645 | 7994 |
| 1738877220 | 43.9 | -0.88 | -1.97 | 44.9 | 45.555 | 43.475 | 17588 |
| 1738790820 | 44.78 | -1.02 | -2.23 | 45.99 | 46.115 | 43.335 | 40340 |
| 1738704420 | 45.8 | -3.05 | -6.24 | 48.62 | 49.615 | 45.8 | 14037 |
| 1738618020 | 48.85 | -0.59 | -1.19 | 49.995 | 50.49 | 48.8 | 4025 |
| 1738358820 | 49.44 | -0.21 | -0.42 | 49.955 | 50.09 | 49.135 | 1602 |
| 1738272420 | 49.65 | -0.01 | -0.02 | 50.02 | 50.38 | 49.43 | 2735 |
| 1738186020 | 49.66 | 1.08 | 2.23 | 48.3 | 49.66 | 48.29 | 2045 |
| 1738099620 | 48.575 | -1.18 | -2.36 | 49.995 | 50.28 | 48.535 | 4127 |
| 1738013220 | 49.75 | 1.49 | 3.09 | 48.02 | 49.885 | 47.505 | 4366 |
| 1737754020 | 48.26 | -0.48 | -0.98 | 48.54 | 48.62 | 47.805 | 3566 |
| 1737667620 | 48.74 | 0.11 | 0.23 | 48.63 | 48.995 | 48.41 | 3700 |
| 1737581220 | 48.63 | -0.5 | -1.02 | 49.335 | 49.455 | 48.295 | 3330 |
| 1737494820 | 49.13 | -0.77 | -1.54 | 49.205 | 49.93 | 49.08 | 1895 |
| 1737408420 | 49.9 | 0 | 0.00 | 50.04 | 50.19 | 49.015 | 4325 |
| 1737149220 | 49.9 | 0.23 | 0.46 | 49.765 | 50.38 | 49.635 | 7137 |
| 1737062820 | 49.67 | -0.28 | -0.55 | 49.895 | 50.25 | 48.92 | 4547 |
| 1736976420 | 49.945 | 0.15 | 0.29 | 50.19 | 50.61 | 49.75 | 7421 |
| 1736890020 | 49.8 | -1.17 | -2.30 | 50.88 | 50.99 | 49.465 | 12526 |
| 1736803620 | 50.97 | 1.09 | 2.18 | 50.06 | 51.49 | 49.535 | 4930 |
| 1736544420 | 49.885 | 0.98 | 2.00 | 48.48 | 50.28 | 48.24 | 3286 |
| 1736458020 | 48.905 | 0.41 | 0.85 | 48.44 | 48.99 | 48.12 | 1542 |
| 1736371620 | 48.495 | 0.59 | 1.23 | 47.95 | 48.565 | 47.04 | 7123 |
| 1736285220 | 47.905 | 0.06 | 0.14 | 47.585 | 48.57 | 47.515 | 4345 |
| 1736198820 | 47.84 | -1.08 | -2.21 | 48.745 | 49 | 47.615 | 7531 |
| 1735939620 | 48.92 | -0.11 | -0.22 | 49.075 | 49.075 | 48.5 | 3014 |
| 1735853220 | 49.03 | 0.34 | 0.69 | 49.15 | 49.725 | 48.49 | 3533 |
| 1735594020 | 48.695 | 0.01 | 0.01 | 48.535 | 49.095 | 48.235 | 2320 |
| 1735334820 | 48.69 | 0.52 | 1.09 | 48.41 | 49.075 | 48.125 | 3673 |
| 1734989220 | 48.165 | -0.42 | -0.85 | 48.695 | 49.37 | 47.735 | 6120 |
| 1734730020 | 48.58 | 0.75 | 1.58 | 47.7 | 48.875 | 47.16 | 2592 |
| 1734643620 | 47.825 | -0.38 | -0.78 | 48.005 | 48.455 | 47.825 | 6121 |
| 1734557220 | 48.2 | -0.97 | -1.97 | 49.195 | 49.5 | 48.2 | 2933 |
| 1734470820 | 49.17 | 0.07 | 0.13 | 49.23 | 50.16 | 48.885 | 3220 |
| 1734384420 | 49.105 | -0.77 | -1.54 | 49.755 | 50.74 | 49.01 | 3534 |
| 1734125220 | 49.875 | -0.39 | -0.77 | 50.82 | 50.82 | 49.285 | 6105 |
| 1734038820 | 50.26 | 0 | 0.00 | 50.34 | 50.89 | 49.91 | 1295 |
| 1733952420 | 50.26 | 0.73 | 1.46 | 49.595 | 50.33 | 49.215 | 2542 |
| 1733866020 | 49.535 | 0.25 | 0.51 | 49.23 | 49.925 | 48.525 | 4710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
