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 | 0.23 | 0.538641686183 | 42.7 | 43.88 | 41.74 | 238841 | 42.698536 | DE |
| 4 | 1.36 | 3.27159008901 | 41.57 | 43.88 | 41.27 | 110371 | 42.54014767 | DE |
| 12 | 4.38 | 11.3618677043 | 38.55 | 43.88 | 36.62 | 98706 | 41.15134057 | DE |
| 26 | 5.47 | 14.6022423919 | 37.46 | 43.88 | 36.62 | 103468 | 40.64130037 | DE |
| 52 | 12.77 | 42.3408488064 | 30.16 | 43.88 | 28.695 | 130212 | 36.38147886 | DE |
| 156 | 11.93 | 38.4838709677 | 31 | 43.88 | 21.89 | 163140 | 30.33260832 | DE |
| 260 | 23.35 | 119.254341164 | 19.58 | 43.88 | 13.1 | 172695 | 26.59123166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 42.93 | 0.07 | 0.16 | 42.55 | 42.95 | 42.55 | 50464 |
| 1721283300 | 42.86 | -0.8 | -1.83 | 43.34 | 43.34 | 42.81 | 179127 |
| 1721196900 | 43.66 | 1.21 | 2.85 | 43.51 | 43.88 | 43.51 | 387459 |
| 1721110500 | 42.45 | 0.59 | 1.41 | 42.1 | 42.48 | 41.82 | 107073 |
| 1721024100 | 41.86 | -0.69 | -1.62 | 42.15 | 42.324 | 41.74 | 350710 |
| 1720764900 | 42.55 | 0 | 0.00 | 42.61 | 42.67 | 42.4 | 248478 |
| 1720678500 | 42.55 | -0.08 | -0.19 | 42.7 | 42.72 | 42.26 | 100484 |
| 1720592100 | 42.63 | 0.63 | 1.50 | 42.23 | 42.69 | 42.23 | 50834 |
| 1720505700 | 42 | 0.13 | 0.31 | 41.96 | 42.15 | 41.88 | 67854 |
| 1720419300 | 41.87 | -0.64 | -1.51 | 41.73 | 42.06 | 41.73 | 117408 |
| 1720160100 | 42.51 | -0.16 | -0.37 | 42.71 | 42.8 | 42.45 | 58746 |
| 1720073700 | 42.67 | 0.14 | 0.33 | 42.82 | 42.82 | 42.29 | 51931 |
| 1719987300 | 42.53 | 0 | 0.00 | 42.6 | 42.79 | 42.53 | 52946 |
| 1719900900 | 42.53 | -0.27 | -0.63 | 42.44 | 42.55 | 42.18 | 32761 |
| 1719814500 | 42.8 | -0.43 | -0.99 | 42.45 | 42.91 | 42.4 | 66296 |
| 1719555300 | 43.23 | 0.3 | 0.70 | 43.33 | 43.34 | 42.98 | 27192 |
| 1719468900 | 42.93 | -0.05 | -0.12 | 42.86 | 42.97 | 42.73 | 63439 |
| 1719382500 | 42.98 | 0.46 | 1.08 | 43.07 | 43.37 | 42.855 | 152946 |
| 1719296100 | 42.52 | 0.47 | 1.12 | 42.42 | 42.72 | 42.41 | 40271 |
| 1719209700 | 42.05 | 0.57 | 1.37 | 42.5 | 42.72 | 41.96 | 58344 |
| 1718950500 | 41.48 | -0.03 | -0.07 | 41.57 | 41.57 | 41.27 | 120897 |
| 1718864100 | 41.51 | -0.1 | -0.24 | 41.57 | 41.59 | 41.37 | 51352 |
| 1718777700 | 41.61 | 0.11 | 0.27 | 41.38 | 41.66 | 41.38 | 52296 |
| 1718691300 | 41.5 | -0.32 | -0.77 | 41.59 | 41.85 | 41.44 | 68236 |
| 1718604900 | 41.82 | -0.14 | -0.33 | 41.77 | 41.95 | 41.69 | 32771 |
| 1718345700 | 41.96 | -0.46 | -1.08 | 42.11 | 42.16 | 41.86 | 41926 |
| 1718259300 | 42.42 | 0.4 | 0.95 | 42.32 | 42.49 | 42.15 | 65623 |
| 1718172900 | 42.02 | 0.05 | 0.12 | 42.11 | 42.19 | 41.98 | 85852 |
| 1718086500 | 41.97 | -0.56 | -1.32 | 41.96 | 42.339 | 41.84 | 65107 |
| 1717740900 | 42.53 | -0.08 | -0.19 | 42.31 | 42.55 | 42.3 | 188181 |
| 1717654500 | 42.61 | 0.71 | 1.69 | 42.74 | 42.855 | 42.52 | 111654 |
| 1717568100 | 41.9 | -0.02 | -0.05 | 42.01 | 42.064 | 41.74 | 61826 |
| 1717481700 | 41.92 | 0.02 | 0.05 | 41.76 | 42.1 | 41.74 | 68521 |
| 1717395300 | 41.9 | 0.19 | 0.46 | 42.09 | 42.19 | 41.23 | 101528 |
| 1717136100 | 41.71 | 0.59 | 1.43 | 41.65 | 41.74 | 41.47 | 100781 |
| 1717049700 | 41.12 | 0.13 | 0.32 | 41.12 | 41.19 | 41.04 | 187194 |
| 1716963300 | 40.99 | -0.19 | -0.46 | 41.07 | 41.22 | 40.98 | 69990 |
| 1716876900 | 41.18 | -0.45 | -1.08 | 41.3 | 41.5 | 41 | 89493 |
| 1716790500 | 41.63 | 0.92 | 2.26 | 41.1 | 41.66 | 40.624 | 67445 |
| 1716531300 | 40.71 | -0.64 | -1.55 | 40.22 | 40.82 | 40.22 | 163090 |
| 1716444900 | 41.35 | 0.79 | 1.95 | 40.46 | 41.44 | 40.45 | 142710 |
| 1716358500 | 40.56 | -0.16 | -0.39 | 40.77 | 40.77 | 40.52 | 62778 |
| 1716272100 | 40.72 | 0.23 | 0.57 | 40.98 | 40.98 | 40.57 | 113566 |
| 1716185700 | 40.49 | 0.09 | 0.22 | 40.35 | 40.49 | 40.295 | 26056 |
| 1715926500 | 40.4 | 0.13 | 0.32 | 40.31 | 40.64 | 40.31 | 39887 |
| 1715840100 | 40.27 | 0.8 | 2.03 | 39.89 | 40.34 | 39.89 | 74879 |
| 1715753700 | 39.47 | -0.13 | -0.33 | 39.72 | 39.75 | 39.44 | 49291 |
| 1715667300 | 39.6 | 0.53 | 1.36 | 39.57 | 39.82 | 39.51 | 191313 |
| 1715580900 | 39.07 | 0.56 | 1.47 | 38.94 | 39.18 | 38.91 | 68780 |
| 1715321700 | 38.505 | 1.34 | 3.59 | 38.57 | 38.84 | 37.299 | 330917 |
| 1715235300 | 37.17 | -1.49 | -3.84 | 38.45 | 38.45 | 36.62 | 128045 |
| 1715148900 | 38.655 | 0.13 | 0.35 | 38.59 | 38.71 | 38.36 | 47702 |
| 1715062500 | 38.52 | 0.37 | 0.97 | 38.38 | 38.61 | 38.09 | 50395 |
| 1714976100 | 38.15 | 0.42 | 1.11 | 38.15 | 38.23 | 37.77 | 26007 |
| 1714716900 | 37.73 | -0.24 | -0.63 | 38.06 | 38.06 | 37.69 | 35567 |
| 1714630500 | 37.97 | 0.02 | 0.05 | 37.99 | 38.05 | 37.743 | 72798 |
| 1714544100 | 37.95 | -0.49 | -1.27 | 37.84 | 38.09 | 37.63 | 77790 |
| 1714457700 | 38.44 | 0.06 | 0.16 | 38.23 | 38.44 | 38.05 | 130959 |
| 1714371300 | 38.38 | -0.1 | -0.26 | 38.51 | 38.51 | 38.22 | 79675 |
| 1714112100 | 38.48 | -0.76 | -1.94 | 38.55 | 38.634 | 38.19 | 146917 |
| 1713939300 | 39.24 | -0.04 | -0.10 | 39.38 | 39.635 | 39.23 | 103041 |
| 1713852900 | 39.28 | 0.5 | 1.29 | 39.2 | 39.28 | 39.02 | 49653 |
| 1713766500 | 38.78 | 0.33 | 0.86 | 38.72 | 38.82 | 38.5 | 16703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
