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 | -1.88 | -3.80105135463 | 49.46 | 49.94 | 45.6 | 4455462 | 46.92427843 | DE |
| 4 | -14.12 | -22.8849270665 | 61.7 | 62.05 | 45.6 | 3698944 | 51.71712271 | DE |
| 12 | -19.32 | -28.8789237668 | 66.9 | 70.4 | 45.6 | 2943373 | 55.91505475 | DE |
| 26 | -29.32 | -38.1274382315 | 76.9 | 93 | 45.6 | 2329979 | 66.54994907 | DE |
| 52 | -64.82 | -57.6690391459 | 112.4 | 112.4 | 45.6 | 2712172 | 73.66668206 | DE |
| 156 | -219.02 | -82.1530382596 | 266.6 | 290.4 | 45.6 | 2402983 | 141.82506482 | DE |
| 260 | -347.42 | -87.9544303797 | 395 | 485 | 45.6 | 2277918 | 179.4117514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 47.16 | 0.88 | 1.90 | 46.5 | 47.54 | 45.64 | 3819971 |
| 1718728200 | 46.28 | 0.18 | 0.39 | 46.2 | 46.6 | 45.6 | 3272643 |
| 1718641800 | 46.1 | -1.12 | -2.37 | 48 | 48.4 | 46.1 | 5938168 |
| 1718382600 | 47.22 | -0.78 | -1.63 | 48 | 49.92 | 46.32 | 4928131 |
| 1718296200 | 48 | -3 | -5.88 | 49.46 | 49.94 | 48 | 4318397 |
| 1718209800 | 51 | 0.4 | 0.79 | 50.5 | 51.75 | 49.38 | 3785993 |
| 1718123400 | 50.6 | -0.4 | -0.78 | 50.6 | 52.3 | 50.15 | 4931014 |
| 1718037000 | 51 | -1.45 | -2.76 | 53.95 | 53.95 | 50.7 | 3259926 |
| 1717777800 | 52.45 | -1.35 | -2.51 | 53 | 53.95 | 52.1 | 3213111 |
| 1717691400 | 53.8 | -1 | -1.82 | 54 | 55.65 | 53.8 | 2052584 |
| 1717605000 | 54.8 | 2.05 | 3.89 | 53.1 | 55.45 | 52.7 | 4245321 |
| 1717518600 | 52.75 | -0.65 | -1.22 | 53.3 | 53.6 | 52.3 | 3230219 |
| 1717432200 | 53.4 | -0.4 | -0.74 | 54.95 | 55.3 | 53.25 | 2104172 |
| 1717173000 | 53.8 | -0.95 | -1.74 | 54.8 | 55.3 | 53.45 | 5323783 |
| 1717086600 | 54.75 | -0.6 | -1.08 | 54.8 | 56 | 54.55 | 3318594 |
| 1717000200 | 55.35 | -3.95 | -6.66 | 58.05 | 58.05 | 55.15 | 4019071 |
| 1716913800 | 59.3 | 2.05 | 3.58 | 56.7 | 60.4 | 56.7 | 2692953 |
| 1716568200 | 57.25 | -0.75 | -1.29 | 57.25 | 57.65 | 56.5 | 2720652 |
| 1716481800 | 58 | -4.8 | -7.64 | 61.7 | 62.05 | 58 | 3105233 |
| 1716395400 | 62.8 | -2.05 | -3.16 | 66.5 | 66.5 | 62.4 | 1860487 |
| 1716309000 | 64.849999 | -2 | -2.99 | 64.849999 | 66.3 | 64.849999 | 1182444 |
| 1716222600 | 66.849999 | 0 | 0.00 | 68.05 | 68.05 | 65.849999 | 1859901 |
| 1715963400 | 66.849999 | 2.15 | 3.32 | 63.15 | 67.3 | 63.15 | 1960818 |
| 1715877000 | 64.7 | -1.3 | -1.97 | 65.15 | 66.45 | 64.349999 | 1754729 |
| 1715790600 | 66 | 0.1 | 0.15 | 65.55 | 67.5 | 64.75 | 2040648 |
| 1715704200 | 65.9 | 2.15 | 3.37 | 62.6 | 65.9 | 62.6 | 3245373 |
| 1715617800 | 63.75 | 1.05 | 1.67 | 62.8 | 64.349999 | 62.8 | 1843269 |
| 1715358600 | 62.7 | 1.2 | 1.95 | 60.1 | 63.15 | 60.1 | 1869209 |
| 1715272200 | 61.5 | 0.5 | 0.82 | 60.6 | 61.55 | 60.15 | 2181522 |
| 1715185800 | 61 | 0.75 | 1.24 | 60.45 | 61.2 | 60 | 1558979 |
| 1715099400 | 60.25 | 1.3 | 2.21 | 59 | 62 | 58.95 | 2396954 |
| 1714753800 | 58.95 | 0.85 | 1.46 | 57.5 | 59.1 | 57.15 | 1515697 |
| 1714667400 | 58.1 | 1.85 | 3.29 | 55 | 58.4 | 55 | 2154883 |
| 1714581000 | 56.25 | 0.85 | 1.53 | 54.7 | 56.45 | 54.35 | 1355555 |
| 1714494600 | 55.4 | 0.55 | 1.00 | 54.4 | 56.9 | 54.4 | 3418441 |
| 1714408200 | 54.85 | 2 | 3.78 | 53 | 55.05 | 52.75 | 2346104 |
| 1714149000 | 52.85 | 0 | 0.00 | 53.25 | 54.6 | 52.85 | 3200066 |
| 1714062600 | 52.85 | -3.15 | -5.63 | 55.7 | 56.3 | 52.8 | 5009978 |
| 1713976200 | 56 | 0.2 | 0.36 | 55.3 | 56.45 | 53.05 | 5520840 |
| 1713889800 | 55.8 | 1.65 | 3.05 | 54.85 | 56.6 | 54.35 | 4109666 |
| 1713803400 | 54.15 | -5.9 | -9.83 | 60.25 | 60.25 | 53.1 | 15309511 |
| 1713544200 | 60.05 | 0.65 | 1.09 | 59 | 60.05 | 58.35 | 1649000 |
| 1713457800 | 59.4 | 0.9 | 1.54 | 57.55 | 60.35 | 57.55 | 990137 |
| 1713371400 | 58.5 | -0.05 | -0.09 | 57.5 | 60.05 | 57.5 | 1408192 |
| 1713285000 | 58.55 | -1.55 | -2.58 | 59.2 | 59.65 | 57.8 | 7609684 |
| 1713198600 | 60.1 | -0.65 | -1.07 | 60.9 | 61.8 | 60.1 | 1114649 |
| 1712939400 | 60.75 | -2.25 | -3.57 | 63 | 64 | 60.75 | 1777510 |
| 1712853000 | 63 | 0.2 | 0.32 | 63.15 | 64 | 62.5 | 1089593 |
| 1712766600 | 62.8 | -1.3 | -2.03 | 64 | 66.2 | 62.5 | 1363210 |
| 1712680200 | 64.099999 | 0.4 | 0.63 | 64 | 66.8 | 62.6 | 1811691 |
| 1712593800 | 63.7 | 0.15 | 0.24 | 63.55 | 64.75 | 63.55 | 812362 |
| 1712334600 | 63.55 | -2 | -3.05 | 67.05 | 67.05 | 63.4 | 1617610 |
| 1712248200 | 65.55 | 1.8 | 2.82 | 63.5 | 66.099999 | 63.5 | 1309888 |
| 1712161800 | 63.75 | -0.75 | -1.16 | 65 | 65 | 63.25 | 1580771 |
| 1712075400 | 64.5 | -5.1 | -7.33 | 68.2 | 69.3 | 64.5 | 1865360 |
| 1711647000 | 69.6 | 2.8 | 4.19 | 66.9 | 70.4 | 66.2 | 854242 |
| 1711560600 | 66.8 | -0.05 | -0.07 | 65.95 | 68.05 | 65.95 | 1148986 |
| 1711474200 | 66.849999 | -4.05 | -5.71 | 69.75 | 70.05 | 65.75 | 3811395 |
| 1711387800 | 70.9 | -0.55 | -0.77 | 69.2 | 70.9 | 64 | 4255233 |
| 1711128600 | 71.45 | -1.6 | -2.19 | 71.55 | 73.5 | 70.7 | 548295 |
| 1711042200 | 73.05 | 1.85 | 2.60 | 72.05 | 73.55 | 71.2 | 1183855 |
| 1710955800 | 71.2 | 3.9 | 5.79 | 66.9 | 71.7 | 66.9 | 1595008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
