News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.145 | 4.83053710168 | 44.405 | 47.44 | 43.995 | 217673 | 45.21447978 | DE |
| 4 | 4.1 | 9.65842167256 | 42.45 | 47.44 | 41.325 | 223206 | 43.21160977 | DE |
| 12 | 2.095 | 4.7126307502 | 44.455 | 47.44 | 41.325 | 224703 | 43.37820525 | DE |
| 26 | 1.965 | 4.40731187619 | 44.585 | 48.58 | 40.19 | 200668 | 44.07007303 | DE |
| 52 | 2.635 | 6.00022771263 | 43.915 | 54.92 | 40.19 | 200938 | 46.37360464 | DE |
| 156 | -19.19 | -29.1907514451 | 65.74 | 69.15 | 37.9 | 1832344 | 48.92639214 | DE |
| 260 | -17.05 | -26.8081761006 | 63.6 | 72.88 | 37.355 | 2455353 | 53.48617178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 46.45 | 0.65 | 1.42 | 45.8 | 47.44 | 45.715 | 363843 |
| 1737667620 | 45.8 | 0.54 | 1.20 | 45.255 | 45.8 | 45.255 | 149722 |
| 1737581220 | 45.255 | -0.26 | -0.57 | 45.635 | 45.74 | 44.95 | 223017 |
| 1737494820 | 45.515 | 0.07 | 0.15 | 45.5 | 45.635 | 45.01 | 177301 |
| 1737408420 | 45.445 | 1.04 | 2.34 | 44.39 | 45.635 | 44.255 | 274788 |
| 1737149220 | 44.405 | 0.31 | 0.69 | 44.405 | 44.98 | 43.995 | 263538 |
| 1737062820 | 44.1 | -0.08 | -0.18 | 44.33 | 44.67 | 43.88 | 212245 |
| 1736976420 | 44.18 | 1.6 | 3.76 | 42.619999 | 44.465 | 42.575 | 331316 |
| 1736890020 | 42.58 | 0.63 | 1.50 | 42.29 | 42.895 | 42.04 | 199095 |
| 1736803620 | 41.95 | 0.15 | 0.36 | 41.64 | 42.085 | 41.325 | 217519 |
| 1736544420 | 41.799999 | -0.15 | -0.36 | 41.95 | 42.255 | 41.36 | 307064 |
| 1736458020 | 41.95 | 0.01 | 0.02 | 42.075 | 42.11 | 41.549999 | 143731 |
| 1736371620 | 41.94 | -0.53 | -1.24 | 42.42 | 42.585 | 41.79 | 196255 |
| 1736285220 | 42.465 | 0.37 | 0.88 | 42.049999 | 42.7 | 41.845 | 171559 |
| 1736198820 | 42.095 | 0.55 | 1.31 | 41.799999 | 42.784999 | 41.59 | 264566 |
| 1735939620 | 41.549999 | -0.87 | -2.05 | 42.645 | 42.645 | 41.479999 | 381144 |
| 1735853220 | 42.42 | -0.11 | -0.26 | 42.45 | 43.3 | 42.345 | 160865 |
| 1735594020 | 42.53 | 0.03 | 0.07 | 42.5 | 42.705 | 42.299999 | 140215 |
| 1735334820 | 42.5 | 0.04 | 0.09 | 42.45 | 42.795 | 42.2 | 203766 |
| 1734989220 | 42.46 | -0.01 | -0.01 | 42.515 | 42.545 | 42.235 | 180939 |
| 1734730020 | 42.465 | -0.19 | -0.43 | 42.604999 | 42.775 | 41.89 | 304046 |
| 1734643620 | 42.65 | -0.35 | -0.81 | 43.005 | 43.245 | 42.56 | 223837 |
| 1734557220 | 43 | -0.51 | -1.16 | 43.505 | 43.9 | 43 | 162871 |
| 1734470820 | 43.505 | -0.16 | -0.36 | 43.6 | 43.92 | 43.28 | 142603 |
| 1734384420 | 43.66 | -0.83 | -1.87 | 44.75 | 44.77 | 43.5 | 208548 |
| 1734125220 | 44.49 | -0.44 | -0.97 | 44.955 | 45.195 | 44.415 | 157982 |
| 1734038820 | 44.925 | 0.22 | 0.50 | 44.67 | 45.71 | 44.67 | 230143 |
| 1733952420 | 44.7 | -0.12 | -0.26 | 44.95 | 45.105 | 44.585 | 172799 |
| 1733866020 | 44.815 | -0.22 | -0.49 | 45.015 | 45.3 | 44.41 | 219978 |
| 1733779620 | 45.035 | 1.09 | 2.48 | 43.8 | 45.57 | 43.8 | 353766 |
| 1733520420 | 43.945 | 0.34 | 0.79 | 43.495 | 44.22 | 43.425 | 227793 |
| 1733434020 | 43.6 | 0.16 | 0.37 | 43.5 | 43.785 | 43.18 | 174737 |
| 1733347620 | 43.44 | -0.61 | -1.37 | 44.075 | 44.22 | 43.28 | 229205 |
| 1733261220 | 44.045 | 0.72 | 1.65 | 43.44 | 44.09 | 43.325 | 223861 |
| 1733174820 | 43.33 | 0.88 | 2.09 | 42.75 | 43.435 | 42.52 | 358999 |
| 1732915620 | 42.445 | 0.17 | 0.40 | 42.015 | 42.45 | 41.915 | 209183 |
| 1732829220 | 42.275 | 0.23 | 0.54 | 42.155 | 42.505 | 41.81 | 139312 |
| 1732742820 | 42.049999 | -0.23 | -0.53 | 42.295 | 42.354999 | 41.68 | 219674 |
| 1732656420 | 42.275 | -0.77 | -1.79 | 42.92 | 42.995 | 42.11 | 184972 |
| 1732570020 | 43.045 | 0.45 | 1.06 | 42.64 | 43.225 | 42.585 | 209574 |
| 1732310820 | 42.595 | 0.57 | 1.37 | 42.35 | 42.68 | 41.78 | 211928 |
| 1732224420 | 42.02 | -0.58 | -1.36 | 42.424999 | 42.7 | 41.7 | 209071 |
| 1732138020 | 42.6 | -0.1 | -0.23 | 42.995 | 43.2 | 42.31 | 131867 |
| 1732051620 | 42.7 | -0.39 | -0.89 | 43.14 | 43.345 | 42.08 | 207445 |
| 1731965220 | 43.085 | -0.23 | -0.52 | 43.315 | 43.495 | 42.92 | 175431 |
| 1731705960 | 43.31 | 0.73 | 1.70 | 42.395 | 43.48 | 42.13 | 244357 |
| 1731619560 | 42.585 | 0.29 | 0.69 | 42.049999 | 42.615 | 41.895 | 235624 |
| 1731533160 | 42.295 | -0.21 | -0.48 | 42.9 | 43.275 | 41.935 | 282980 |
| 1731446820 | 42.5 | -1.52 | -3.44 | 43.9 | 44.065 | 42.205 | 437774 |
| 1731360420 | 44.015 | 0.59 | 1.35 | 44.095 | 44.915 | 44.015 | 277167 |
| 1731101220 | 43.43 | -2.57 | -5.59 | 45.995 | 45.995 | 43.385 | 352399 |
| 1731014760 | 46 | 1.9 | 4.31 | 44.01 | 46.06 | 43.98 | 272291 |
| 1730928360 | 44.1 | 0.07 | 0.15 | 44.18 | 45.75 | 43.74 | 247360 |
| 1730841960 | 44.035 | -1.06 | -2.35 | 45.05 | 45.25 | 43.88 | 180866 |
| 1730755560 | 45.095 | -0.24 | -0.53 | 45.455 | 45.575 | 44.885 | 162162 |
| 1730496360 | 45.335 | 0.86 | 1.92 | 44.455 | 45.595 | 44.395 | 180445 |
| 1730409960 | 44.48 | 0.02 | 0.04 | 44.5 | 44.92 | 43.92 | 150128 |
| 1730323560 | 44.46 | -0.61 | -1.34 | 45.405 | 45.975 | 44.28 | 270567 |
| 1730237160 | 45.065 | -0.65 | -1.42 | 45.865 | 46.09 | 45.005 | 212156 |
| 1730150760 | 45.715 | -0.39 | -0.84 | 46.105 | 46.52 | 45.65 | 142818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
