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 | 1.2 | 2.10748155954 | 56.94 | 58.8 | 56.8 | 1936562 | 57.90964363 | DE |
| 4 | 7.58 | 14.9920886076 | 50.56 | 58.86 | 50.56 | 2335087 | 56.99279874 | DE |
| 12 | 10.2 | 21.2765957447 | 47.94 | 58.86 | 44.89 | 2174570 | 51.09507102 | DE |
| 26 | 1.58 | 2.79349363508 | 56.56 | 61 | 44.89 | 1867528 | 52.48644243 | DE |
| 52 | 2.57 | 4.62479755264 | 55.57 | 62.16 | 44.89 | 1592393 | 54.17106432 | DE |
| 156 | 3.86 | 7.11127487104 | 54.28 | 62.16 | 44.89 | 1481940 | 54.07284704 | DE |
| 260 | 20.89 | 56.0805369128 | 37.25 | 65.86 | 34.74 | 1635810 | 52.62784658 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 58.14 | 0.08 | 0.14 | 57.8 | 58.8 | 57.8 | 6860635 |
| 1742491800 | 58.06 | 0.04 | 0.07 | 58.02 | 58.2 | 57.56 | 2591874 |
| 1742405400 | 58.02 | 0.02 | 0.03 | 58.02 | 58.26 | 57.8 | 1791139 |
| 1742319000 | 58 | -0.1 | -0.17 | 58.14 | 58.28 | 57.8 | 1629455 |
| 1742232600 | 58.1 | 0.76 | 1.33 | 57.5 | 58.24 | 57.22 | 1784455 |
| 1741973400 | 57.34 | 0.52 | 0.92 | 56.94 | 57.34 | 56.8 | 1885885 |
| 1741887000 | 56.82 | -0.54 | -0.94 | 57.08 | 57.42 | 56.64 | 1645402 |
| 1741800600 | 57.36 | 0.34 | 0.60 | 57.4 | 58.52 | 56.86 | 2621648 |
| 1741714200 | 57.02 | -1.22 | -2.09 | 58 | 58.78 | 56.84 | 2493194 |
| 1741627800 | 58.24 | -0.02 | -0.03 | 57.7 | 58.86 | 57.68 | 2543735 |
| 1741368600 | 58.26 | 0.52 | 0.90 | 58 | 58.26 | 57.42 | 2111047 |
| 1741282200 | 57.74 | 0.04 | 0.07 | 57.48 | 57.82 | 56.96 | 2238416 |
| 1741195800 | 57.7 | -0.8 | -1.37 | 57.42 | 58.26 | 57.36 | 2189001 |
| 1741109400 | 58.5 | 0.1 | 0.17 | 58.16 | 58.78 | 58.02 | 2559803 |
| 1741023000 | 58.4 | 0.76 | 1.32 | 57.92 | 58.56 | 57.52 | 2183086 |
| 1740763800 | 57.64 | -0.12 | -0.21 | 57.5 | 57.92 | 57.16 | 3760088 |
| 1740677400 | 57.76 | 0.96 | 1.69 | 55.54 | 57.76 | 55.54 | 3057035 |
| 1740591000 | 56.8 | 4.48 | 8.56 | 57 | 57.48 | 55.72 | 3657910 |
| 1740504600 | 52.32 | 0.24 | 0.46 | 51.8 | 52.62 | 51.74 | 2154208 |
| 1740418200 | 52.08 | 0.46 | 0.89 | 51.62 | 52.22 | 51.58 | 1761446 |
| 1740159000 | 51.62 | 1 | 1.98 | 50.56 | 51.7 | 50.56 | 2042903 |
| 1740072600 | 50.62 | 0.12 | 0.24 | 50.76 | 51 | 50.46 | 1386321 |
| 1739986200 | 50.5 | -0.34 | -0.67 | 51 | 51.02 | 50.48 | 1516262 |
| 1739899800 | 50.84 | 0.12 | 0.24 | 50.72 | 50.92 | 50.44 | 1043866 |
| 1739813400 | 50.72 | -0.02 | -0.04 | 50.44 | 50.82 | 50.16 | 690632 |
| 1739554200 | 50.74 | -0.16 | -0.31 | 50.86 | 51.16 | 50.64 | 1464037 |
| 1739467800 | 50.9 | 0.72 | 1.43 | 50.48 | 51.66 | 50.38 | 3049576 |
| 1739381400 | 50.18 | 1.39 | 2.85 | 50.54 | 51.32 | 49.99 | 3731411 |
| 1739295000 | 48.79 | 0.01 | 0.02 | 48.74 | 49.04 | 48.74 | 1600708 |
| 1739208600 | 48.78 | -0.12 | -0.25 | 48.89 | 49.23 | 48.67 | 1788373 |
| 1738949400 | 48.9 | 0.29 | 0.60 | 48.88 | 49.22 | 48.73 | 2312474 |
| 1738863000 | 48.61 | 1.65 | 3.51 | 47.46 | 48.8 | 47.37 | 1992061 |
| 1738776600 | 46.96 | -0.11 | -0.23 | 46.79 | 47.34 | 46.67 | 1406300 |
| 1738690200 | 47.07 | -0.32 | -0.68 | 47.38 | 47.62 | 47.01 | 1561620 |
| 1738603800 | 47.39 | -0.3 | -0.63 | 46.6 | 47.57 | 46.56 | 2210133 |
| 1738344600 | 47.69 | -0.15 | -0.31 | 47.98 | 48.22 | 47.53 | 1873008 |
| 1738258200 | 47.84 | 0.65 | 1.38 | 47.27 | 47.99 | 47.09 | 1641181 |
| 1738171800 | 47.19 | -0.25 | -0.53 | 47.17 | 47.58 | 46.8 | 2268256 |
| 1738085400 | 47.44 | -0.05 | -0.11 | 47.4 | 48.16 | 47.4 | 2456391 |
| 1737999000 | 47.49 | 0.87 | 1.87 | 46.72 | 47.51 | 46.7 | 2499151 |
| 1737739800 | 46.62 | 0.52 | 1.13 | 46.17 | 46.86 | 46.17 | 2192208 |
| 1737653400 | 46.1 | 0.02 | 0.04 | 45.98 | 46.41 | 45.91 | 2424906 |
| 1737567000 | 46.08 | -0.5 | -1.07 | 46.5 | 46.69 | 45.9 | 2600620 |
| 1737480600 | 46.58 | -0.53 | -1.13 | 46.98 | 46.99 | 46.47 | 1995062 |
| 1737394200 | 47.11 | 0.44 | 0.94 | 46.83 | 47.32 | 46.75 | 1663463 |
| 1737135000 | 46.67 | 1.23 | 2.71 | 46.18 | 46.79 | 46.14 | 2698561 |
| 1737048600 | 45.44 | 0.24 | 0.53 | 45.38 | 45.68 | 45.03 | 3473176 |
| 1736962200 | 45.2 | 0.14 | 0.31 | 45.37 | 45.6 | 45.06 | 2812832 |
| 1736875800 | 45.06 | -0.4 | -0.88 | 45.8 | 46.3 | 45.06 | 2607416 |
| 1736789400 | 45.46 | -0.19 | -0.42 | 45.15 | 45.48 | 44.89 | 3654230 |
| 1736530200 | 45.65 | -1.97 | -4.14 | 47.45 | 47.79 | 45.65 | 2489957 |
| 1736443800 | 47.62 | 0.22 | 0.46 | 47.22 | 47.96 | 47.22 | 1624256 |
| 1736357400 | 47.4 | -0.34 | -0.71 | 47.52 | 47.85 | 47.26 | 2108133 |
| 1736271000 | 47.74 | 0.2 | 0.42 | 47.75 | 48.13 | 47.47 | 3150694 |
| 1736184600 | 47.54 | 0.16 | 0.34 | 47.3 | 47.65 | 46.66 | 3524297 |
| 1735925400 | 47.38 | -1.38 | -2.83 | 48.62 | 48.8 | 47.23 | 2756033 |
| 1735839000 | 48.76 | 0.51 | 1.06 | 48.4 | 48.93 | 48.08 | 1427527 |
| 1735666200 | 48.25 | 0.23 | 0.48 | 48.03 | 48.4 | 47.83 | 307834 |
| 1735579800 | 48.02 | -0.7 | -1.44 | 48.3 | 48.43 | 47.87 | 1022166 |
| 1735320600 | 48.72 | 0.3 | 0.62 | 47.94 | 48.72 | 47.86 | 998813 |
| 1735061400 | 48.42 | 0.17 | 0.35 | 48.32 | 48.74 | 48.32 | 291195 |
| 1734975000 | 48.25 | 0.11 | 0.23 | 48.06 | 48.29 | 47.85 | 1306830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
