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 | -0.9 | -1.57894736842 | 57 | 57.5 | 55 | 46736 | 55.82937723 | DE |
| 4 | -14.5 | -20.5382436261 | 70.6 | 71 | 50.6 | 48170 | 59.30569297 | DE |
| 12 | -8.5 | -13.1578947368 | 64.6 | 71.5 | 50.6 | 33759 | 62.8599541 | DE |
| 26 | -6.4 | -10.24 | 62.5 | 71.5 | 50.6 | 30392 | 63.9850219 | DE |
| 52 | 3.4 | 6.45161290323 | 52.7 | 71.5 | 50.6 | 29394 | 61.68604265 | DE |
| 156 | -3.7 | -6.1872909699 | 59.8 | 71.5 | 43.64 | 44798 | 57.43237849 | DE |
| 260 | -12.65 | -18.4 | 68.75 | 71.5 | 38.5 | 68980 | 56.59033853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 56.1 | 0.3 | 0.54 | 55.8 | 56.1 | 55.1 | 32365 |
| 1719851400 | 55.8 | 0.8 | 1.45 | 56 | 56.8 | 55.8 | 53988 |
| 1719592200 | 55 | -0.2 | -0.36 | 55.3 | 55.6 | 55 | 34582 |
| 1719505800 | 55.2 | -1.4 | -2.47 | 56.3 | 56.3 | 55.2 | 46697 |
| 1719419400 | 56.6 | -0.1 | -0.18 | 57 | 57.5 | 55.8 | 66049 |
| 1719333000 | 56.7 | -0.1 | -0.18 | 56.7 | 57 | 56.3 | 41121 |
| 1719246600 | 56.8 | 0.9 | 1.61 | 56.6 | 57.1 | 55.9 | 53326 |
| 1718987400 | 55.9 | 0.8 | 1.45 | 55.2 | 56.2 | 55.1 | 120472 |
| 1718901000 | 55.1 | -7.7 | -12.26 | 51.8 | 57.3 | 50.6 | 207187 |
| 1718814600 | 62.8 | -0.9 | -1.41 | 63.7 | 64.3 | 62.8 | 23205 |
| 1718728200 | 63.7 | -0.5 | -0.78 | 64.3 | 64.599999 | 63.7 | 23013 |
| 1718641800 | 64.2 | 0.8 | 1.26 | 63.1 | 64.3 | 62.9 | 24644 |
| 1718382600 | 63.4 | -0.9 | -1.40 | 63.9 | 63.9 | 62.8 | 36995 |
| 1718296200 | 64.3 | -1.7 | -2.58 | 66 | 66.3 | 64.2 | 34542 |
| 1718209800 | 66 | -0.6 | -0.90 | 66.3 | 66.7 | 65.8 | 31434 |
| 1718123400 | 66.599999 | 0.4 | 0.60 | 66.3 | 66.599999 | 65.599999 | 28831 |
| 1718037000 | 66.2 | -3.7 | -5.29 | 65.8 | 66.4 | 65.7 | 43746 |
| 1717777800 | 69.9 | -0.3 | -0.43 | 70.7 | 70.7 | 69.6 | 36367 |
| 1717691400 | 70.2 | -0.4 | -0.57 | 70.8 | 71 | 70.2 | 16271 |
| 1717605000 | 70.6 | 0.3 | 0.43 | 70.6 | 71 | 70.1 | 22186 |
| 1717518600 | 70.3 | 0.6 | 0.86 | 69.8 | 70.8 | 69.6 | 24356 |
| 1717432200 | 69.7 | 0.9 | 1.31 | 69.5 | 71.5 | 69.3 | 53696 |
| 1717173000 | 68.8 | 0.9 | 1.33 | 67.9 | 69.1 | 67.2 | 58915 |
| 1717086600 | 67.9 | 1 | 1.49 | 66.8 | 68.5 | 66.8 | 30570 |
| 1717000200 | 66.9 | -0.4 | -0.59 | 67.099999 | 67.8 | 66.8 | 27700 |
| 1716913800 | 67.3 | -1.2 | -1.75 | 68.5 | 69.4 | 67.3 | 38750 |
| 1716827400 | 68.5 | 1 | 1.48 | 67.5 | 68.6 | 67.5 | 18935 |
| 1716568200 | 67.5 | 1 | 1.50 | 66.7 | 67.5 | 66.599999 | 28779 |
| 1716481800 | 66.5 | -0.2 | -0.30 | 66.9 | 67.2 | 66.5 | 12299 |
| 1716395400 | 66.7 | -0.5 | -0.74 | 67 | 67.2 | 66.4 | 13496 |
| 1716309000 | 67.2 | 0.6 | 0.90 | 66.8 | 67.3 | 66.3 | 14331 |
| 1716222600 | 66.599999 | 0.1 | 0.15 | 66.4 | 66.8 | 66.4 | 10009 |
| 1715963400 | 66.5 | 0.4 | 0.61 | 66.099999 | 66.5 | 65.7 | 21504 |
| 1715877000 | 66.099999 | -0.6 | -0.90 | 66.5 | 66.9 | 66 | 22674 |
| 1715790600 | 66.7 | 0 | 0.00 | 66.9 | 67.099999 | 66.7 | 23514 |
| 1715704200 | 66.7 | 0.3 | 0.45 | 66.7 | 66.7 | 66.3 | 16844 |
| 1715617800 | 66.4 | -1 | -1.48 | 67.4 | 67.4 | 65.599999 | 29150 |
| 1715358600 | 67.4 | 0.7 | 1.05 | 66.8 | 67.6 | 66.7 | 19774 |
| 1715272200 | 66.7 | 0.5 | 0.76 | 66.2 | 66.8 | 66.2 | 12740 |
| 1715185800 | 66.2 | -0.2 | -0.30 | 66.4 | 66.7 | 66.2 | 39169 |
| 1715099400 | 66.4 | 1.1 | 1.68 | 65.099999 | 66.5 | 65 | 42945 |
| 1715013000 | 65.3 | 0.2 | 0.31 | 65.2 | 65.5 | 65.2 | 13443 |
| 1714753800 | 65.099999 | 0.4 | 0.62 | 65.2 | 65.5 | 64.8 | 14561 |
| 1714667400 | 64.7 | -1.3 | -1.97 | 66 | 66.099999 | 64.599999 | 23615 |
| 1714494600 | 66 | 0.6 | 0.92 | 65.4 | 66.099999 | 65.4 | 14701 |
| 1714408200 | 65.4 | 0.3 | 0.46 | 65 | 65.4 | 64.8 | 39960 |
| 1714149000 | 65.099999 | 0.2 | 0.31 | 65.099999 | 65.8 | 65.099999 | 27422 |
| 1714062600 | 64.9 | -0.9 | -1.37 | 65.3 | 66.099999 | 63.9 | 42079 |
| 1713976200 | 65.8 | 1.2 | 1.86 | 64.2 | 66.7 | 63.9 | 40886 |
| 1713889800 | 64.599999 | -0.5 | -0.77 | 65.2 | 65.2 | 64.599999 | 30463 |
| 1713803400 | 65.099999 | 0.5 | 0.77 | 64.5 | 65.099999 | 64.4 | 16348 |
| 1713544200 | 64.599999 | -0.2 | -0.31 | 64.599999 | 64.9 | 64.3 | 15861 |
| 1713457800 | 64.8 | 0.2 | 0.31 | 64.599999 | 65 | 64 | 25461 |
| 1713371400 | 64.599999 | 0.9 | 1.41 | 63.6 | 65 | 63.6 | 29597 |
| 1713285000 | 63.7 | -1 | -1.55 | 64.5 | 64.5 | 63.7 | 15600 |
| 1713198600 | 64.7 | -0.1 | -0.15 | 65.099999 | 65.3 | 64.599999 | 24459 |
| 1712939400 | 64.8 | -1 | -1.52 | 65.9 | 66 | 64.8 | 29016 |
| 1712853000 | 65.8 | 0.5 | 0.77 | 65.3 | 65.8 | 65.2 | 23041 |
| 1712766600 | 65.3 | 1.2 | 1.87 | 64.599999 | 65.3 | 64.4 | 27287 |
| 1712680200 | 64.099999 | 0 | 0.00 | 64.2 | 64.599999 | 63.6 | 36414 |
| 1712593800 | 64.099999 | -0.8 | -1.23 | 64.9 | 65.7 | 63.5 | 39798 |
| 1712334600 | 64.9 | 0.2 | 0.31 | 64.2 | 65.4 | 63.8 | 37408 |
| 1712248200 | 64.7 | 0.6 | 0.94 | 63.7 | 64.8 | 63.4 | 41468 |
| 1712161800 | 64.099999 | 0.5 | 0.79 | 61.9 | 64.099999 | 61 | 60040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
