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 | -2.700001 | -6.17143085714 | 43.75 | 43.75 | 41.049999 | 551 | 42.01826231 | DE |
| 4 | -4.800001 | -10.4689225736 | 45.85 | 47.6 | 41.049999 | 521 | 43.96887252 | DE |
| 12 | -2.150001 | -4.97685416667 | 43.2 | 48.5 | 40.95 | 644 | 44.77821147 | DE |
| 26 | -0.550001 | -1.32211778846 | 41.6 | 48.5 | 36.4 | 795 | 42.22617396 | DE |
| 52 | -8.500001 | -17.1543915237 | 49.55 | 52.4 | 36.049999 | 1647 | 46.87771146 | DE |
| 156 | -86.950001 | -67.9296882812 | 128 | 147.4 | 36.049999 | 7292 | 94.26825795 | DE |
| 260 | -15.750001 | -27.728875 | 56.8 | 147.4 | 36.049999 | 10304 | 97.62273642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 41.049999 | -1.5 | -3.53 | 42.2 | 42.2 | 41.049999 | 806 |
| 1721679960 | 42.549999 | -0.1 | -0.23 | 41.549999 | 42.549999 | 41.25 | 322 |
| 1721420760 | 42.65 | 0.15 | 0.35 | 42.65 | 42.65 | 42.65 | 114 |
| 1721334360 | 42.5 | 0.25 | 0.59 | 42.15 | 42.5 | 41.75 | 1324 |
| 1721248020 | 42.25 | -1.8 | -4.09 | 43.75 | 43.75 | 42.25 | 191 |
| 1721161560 | 44.05 | 0.1 | 0.23 | 44.75 | 44.8 | 43.55 | 517 |
| 1721075160 | 43.95 | -0.85 | -1.90 | 45.9 | 45.95 | 43.95 | 320 |
| 1720815960 | 44.8 | 0.35 | 0.79 | 44.75 | 44.9 | 44.5 | 1643 |
| 1720729560 | 44.45 | 0.6 | 1.37 | 44 | 44.45 | 44 | 160 |
| 1720643220 | 43.85 | -0.85 | -1.90 | 44.55 | 44.55 | 43.85 | 1941 |
| 1720556760 | 44.7 | -2.2 | -4.69 | 45.7 | 45.8 | 43.7 | 811 |
| 1720470360 | 46.9 | 0.95 | 2.07 | 47.6 | 47.6 | 46.5 | 110 |
| 1720211220 | 45.95 | -1.2 | -2.55 | 46.2 | 46.2 | 45.85 | 138 |
| 1720124820 | 47.15 | 1.15 | 2.50 | 46.55 | 47.15 | 46.55 | 480 |
| 1720038420 | 46 | -0.35 | -0.76 | 46.3 | 46.3 | 46 | 179 |
| 1719952020 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
| 1719865620 | 46.35 | 1.3 | 2.89 | 46.8 | 46.8 | 46 | 220 |
| 1719606420 | 45.05 | 0.4 | 0.90 | 44.7 | 45.65 | 44.7 | 62 |
| 1719520020 | 44.65 | -0.4 | -0.89 | 45.75 | 45.75 | 44.65 | 342 |
| 1719433620 | 45.05 | -1.95 | -4.15 | 45.85 | 45.85 | 45.05 | 210 |
| 1719347160 | 47 | -0.9 | -1.88 | 47 | 47 | 47 | 1 |
| 1719260820 | 47.9 | 0.55 | 1.16 | 47.4 | 47.9 | 47 | 195 |
| 1719001620 | 47.35 | -0.4 | -0.84 | 48 | 48 | 46.95 | 761 |
| 1718915160 | 47.75 | 2.15 | 4.71 | 45.05 | 47.75 | 44.7 | 694 |
| 1718828820 | 45.6 | -1.5 | -3.18 | 46.65 | 46.85 | 45.6 | 400 |
| 1718742360 | 47.1 | 0.65 | 1.40 | 46.7 | 47.1 | 46.7 | 212 |
| 1718656020 | 46.45 | 0.15 | 0.32 | 46.55 | 46.7 | 46.1 | 488 |
| 1718396820 | 46.3 | -1.55 | -3.24 | 47.95 | 48.2 | 46.15 | 603 |
| 1718310420 | 47.85 | 0.05 | 0.10 | 48.3 | 48.5 | 47.85 | 2090 |
| 1718224020 | 47.8 | 0 | 0.00 | 47.1 | 48.2 | 47.1 | 360 |
| 1718137620 | 47.8 | 0.15 | 0.31 | 48.25 | 48.25 | 47.5 | 327 |
| 1718051220 | 47.65 | -0.2 | -0.42 | 46.8 | 48.15 | 46.8 | 2918 |
| 1717792020 | 47.85 | 0.45 | 0.95 | 46.75 | 47.85 | 46.75 | 34 |
| 1717705620 | 47.4 | 0.1 | 0.21 | 47.45 | 47.45 | 47.4 | 255 |
| 1717619220 | 47.3 | -0.85 | -1.77 | 48.15 | 48.15 | 47.3 | 283 |
| 1717532820 | 48.15 | 1.15 | 2.45 | 47.25 | 48.2 | 47.15 | 688 |
| 1717446420 | 47 | -0.3 | -0.63 | 48.05 | 48.4 | 47 | 1334 |
| 1717187220 | 47.3 | 0.85 | 1.83 | 46.3 | 48.15 | 46.3 | 810 |
| 1717100820 | 46.45 | 0.15 | 0.32 | 46.35 | 46.45 | 46.3 | 180 |
| 1717014420 | 46.3 | -0.45 | -0.96 | 46.3 | 46.3 | 46.3 | 40 |
| 1716928020 | 46.75 | 1.25 | 2.75 | 46 | 46.75 | 46 | 467 |
| 1716841560 | 45.5 | 1.2 | 2.71 | 45.25 | 46.55 | 44.9 | 406 |
| 1716582420 | 44.3 | 0.1 | 0.23 | 44.1 | 44.75 | 44.05 | 1535 |
| 1716496020 | 44.2 | -0.55 | -1.23 | 45.8 | 46.05 | 44.2 | 701 |
| 1716409620 | 44.75 | 0.4 | 0.90 | 44.5 | 45.45 | 44.5 | 1951 |
| 1716323160 | 44.35 | 0.9 | 2.07 | 42.799999 | 44.4 | 42.799999 | 280 |
| 1716236760 | 43.45 | -0.3 | -0.69 | 42.75 | 43.45 | 42.75 | 100 |
| 1715977620 | 43.75 | -0.1 | -0.23 | 43.85 | 43.85 | 43.1 | 301 |
| 1715891220 | 43.85 | 0.3 | 0.69 | 43.85 | 44 | 43.7 | 804 |
| 1715804820 | 43.55 | 0.45 | 1.04 | 43.75 | 43.75 | 43.05 | 110 |
| 1715718420 | 43.1 | 0.85 | 2.01 | 42.75 | 43.5 | 42.75 | 2294 |
| 1715631960 | 42.25 | 0.65 | 1.56 | 42.25 | 42.549999 | 42.25 | 495 |
| 1715372820 | 41.6 | 0.65 | 1.59 | 41.299999 | 41.75 | 41.15 | 816 |
| 1715286420 | 40.95 | -1.1 | -2.62 | 41.15 | 41.15 | 40.95 | 666 |
| 1715200020 | 42.049999 | -0.3 | -0.71 | 41.5 | 42.049999 | 41.1 | 2037 |
| 1715113620 | 42.35 | -0.1 | -0.24 | 42.35 | 43.3 | 41.7 | 1213 |
| 1715027220 | 42.45 | -0.35 | -0.82 | 42.1 | 42.75 | 41.85 | 1170 |
| 1714768020 | 42.799999 | 0.35 | 0.82 | 42.7 | 43 | 42.7 | 94 |
| 1714681560 | 42.45 | -1.05 | -2.41 | 43.2 | 43.2 | 42.45 | 44 |
| 1714508820 | 43.5 | 0.7 | 1.64 | 42.4 | 43.5 | 42.4 | 803 |
| 1714422420 | 42.799999 | 0.65 | 1.54 | 42.6 | 42.85 | 40.75 | 983 |
| 1714163220 | 42.15 | 2.55 | 6.44 | 40.5 | 44.7 | 40.5 | 4116 |
| 1714076820 | 39.6 | -2.55 | -6.05 | 41.5 | 41.5 | 39.6 | 415 |
| 1713990420 | 42.15 | 0.6 | 1.44 | 41.95 | 42.4 | 41.5 | 980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
