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 | 1.25 | 2.30627306273 | 54.2 | 55.8 | 53.2 | 28621 | 53.98244093 | DE |
| 4 | 5.91 | 11.9297537344 | 49.54 | 56.8 | 48.8 | 47941 | 53.27446427 | DE |
| 12 | -12.65 | -18.5756240822 | 68.1 | 68.75 | 48.06 | 69460 | 54.00250754 | DE |
| 26 | -42.95 | -43.6483739837 | 98.4 | 107.4 | 48.06 | 60075 | 64.62426689 | DE |
| 52 | -16.1 | -22.50174703 | 71.55 | 114.5 | 48.06 | 60803 | 73.68587337 | DE |
| 156 | -17.65 | -24.1450068399 | 73.1 | 166 | 48.06 | 69627 | 88.47646631 | DE |
| 260 | 9.03 | 19.4528220595 | 46.42 | 166 | 18.665 | 84510 | 67.94427527 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 55.45 | 0.55 | 1.00 | 54.55 | 55.8 | 53.8 | 48415 |
| 1735839000 | 54.9 | 0.75 | 1.39 | 54.6 | 55.55 | 54.25 | 25505 |
| 1735666200 | 54.15 | 0.85 | 1.59 | 53.4 | 54.45 | 53.4 | 12125 |
| 1735579800 | 53.3 | -0.5 | -0.93 | 53.4 | 53.85 | 53.2 | 22825 |
| 1735320600 | 53.8 | 0.4 | 0.75 | 54.2 | 55.05 | 53.55 | 54030 |
| 1735061400 | 53.4 | 1.05 | 2.01 | 52.7 | 53.55 | 52.7 | 23268 |
| 1734975000 | 52.35 | 0.8 | 1.55 | 51.45 | 52.4 | 51.1 | 22538 |
| 1734715800 | 51.55 | 0.5 | 0.98 | 50.65 | 51.65 | 50.4 | 52738 |
| 1734629400 | 51.05 | -1.55 | -2.95 | 50.4 | 51.9 | 50.2 | 50097 |
| 1734543000 | 52.6 | 0 | 0.00 | 51.75 | 52.8 | 51.75 | 26632 |
| 1734456600 | 52.6 | 0.35 | 0.67 | 51.55 | 53 | 51.55 | 36939 |
| 1734370200 | 52.25 | -0.7 | -1.32 | 52.55 | 53.2 | 51.1 | 57168 |
| 1734111000 | 52.95 | -1 | -1.85 | 53.6 | 54.2 | 52.45 | 63263 |
| 1734024600 | 53.95 | -0.8 | -1.46 | 56.25 | 56.8 | 53.45 | 73742 |
| 1733938200 | 54.75 | 0.2 | 0.37 | 54.3 | 55.35 | 53.7 | 36907 |
| 1733851800 | 54.55 | -0.3 | -0.55 | 53.95 | 54.9 | 53.6 | 70271 |
| 1733765400 | 54.85 | 4.35 | 8.61 | 51.7 | 55.2 | 51.7 | 134716 |
| 1733506200 | 50.5 | 1.6 | 3.27 | 49.54 | 50.8 | 48.8 | 52241 |
| 1733419800 | 48.9 | -0.08 | -0.16 | 48.8 | 49.96 | 48.66 | 47301 |
| 1733333400 | 48.98 | 0.18 | 0.37 | 48.56 | 49.34 | 48.06 | 50070 |
| 1733247000 | 48.8 | -0.08 | -0.16 | 48.76 | 49.8 | 48.66 | 42761 |
| 1733160600 | 48.88 | -1.77 | -3.49 | 49.7 | 50.2 | 48.78 | 80463 |
| 1732901400 | 50.65 | 0.55 | 1.10 | 50.45 | 51.6 | 50.25 | 42197 |
| 1732815000 | 50.1 | 0.28 | 0.56 | 49.82 | 50.65 | 49.82 | 35343 |
| 1732728600 | 49.82 | -1.53 | -2.98 | 51.2 | 51.45 | 49.04 | 88908 |
| 1732642200 | 51.35 | -0.95 | -1.82 | 51.5 | 52.05 | 50.65 | 37893 |
| 1732555800 | 52.3 | 0.75 | 1.45 | 52 | 52.65 | 51.65 | 76899 |
| 1732296600 | 51.55 | -0.25 | -0.48 | 51.9 | 52.65 | 50.85 | 48246 |
| 1732210200 | 51.8 | -0.8 | -1.52 | 52.75 | 53.15 | 51.45 | 48098 |
| 1732123800 | 52.6 | -1.5 | -2.77 | 54.65 | 54.95 | 52.4 | 43795 |
| 1732037400 | 54.1 | 0.25 | 0.46 | 54.3 | 55 | 53.05 | 48501 |
| 1731951000 | 53.85 | 1.7 | 3.26 | 52.75 | 54.9 | 52.6 | 61752 |
| 1731691800 | 52.15 | -0.05 | -0.10 | 51.8 | 53.2 | 51.25 | 76151 |
| 1731605400 | 52.2 | -1.35 | -2.52 | 52.1 | 52.85 | 51 | 77607 |
| 1731519000 | 53.55 | 0 | 0.00 | 53.55 | 53.55 | 53.55 | 0 |
| 1731432600 | 53.55 | -2.5 | -4.46 | 54.75 | 55.2 | 53.55 | 62200 |
| 1731346200 | 56.05 | -1 | -1.75 | 57.65 | 58.1 | 56.05 | 38245 |
| 1731087000 | 57.05 | -2.2 | -3.71 | 59 | 59.1 | 57.05 | 46776 |
| 1731000600 | 59.25 | 2.5 | 4.41 | 57.45 | 59.45 | 57.25 | 78224 |
| 1730914200 | 56.75 | -0.15 | -0.26 | 56 | 58.25 | 55 | 69444 |
| 1730827800 | 56.9 | 0.75 | 1.34 | 56 | 57.6 | 55.75 | 53120 |
| 1730741400 | 56.15 | 2.1 | 3.89 | 54.1 | 56.85 | 54.05 | 80290 |
| 1730482200 | 54.05 | 0 | 0.00 | 54.3 | 54.5 | 53.7 | 28370 |
| 1730395800 | 54.05 | 0.65 | 1.22 | 52.8 | 54.4 | 52.65 | 34487 |
| 1730309400 | 53.4 | -0.05 | -0.09 | 53 | 53.65 | 52.8 | 118859 |
| 1730223000 | 53.45 | -0.35 | -0.65 | 53.5 | 54.15 | 52.05 | 57153 |
| 1730136600 | 53.8 | -1.15 | -2.09 | 55 | 55.05 | 53.35 | 69933 |
| 1729873800 | 54.95 | 1 | 1.85 | 53.85 | 55.7 | 52.65 | 95169 |
| 1729787400 | 53.95 | 3.8 | 7.58 | 50.1 | 54.35 | 50.1 | 147921 |
| 1729701000 | 50.15 | -2.5 | -4.75 | 52.35 | 52.85 | 50.1 | 126952 |
| 1729614600 | 52.65 | 0.4 | 0.77 | 52.95 | 53.3 | 52.25 | 46973 |
| 1729528200 | 52.25 | -0.95 | -1.79 | 53 | 54.25 | 52.25 | 82782 |
| 1729269000 | 53.2 | -0.65 | -1.21 | 53.3 | 54.55 | 52.5 | 110138 |
| 1729182600 | 53.85 | -2.85 | -5.03 | 55.85 | 55.85 | 53.55 | 197171 |
| 1729096200 | 56.7 | -9.25 | -14.03 | 60.9 | 61.55 | 53.55 | 505632 |
| 1729009800 | 65.95 | -0.85 | -1.27 | 66.45 | 66.599999 | 65.45 | 43776 |
| 1728923400 | 66.8 | -1.55 | -2.27 | 68.7 | 68.7 | 66.599999 | 40358 |
| 1728664200 | 68.35 | 0.35 | 0.51 | 68.1 | 68.75 | 67.8 | 34793 |
| 1728577800 | 68 | -0.5 | -0.73 | 68.3 | 69 | 67.4 | 24216 |
| 1728491400 | 68.5 | 1 | 1.48 | 66.599999 | 69.05 | 66.45 | 42431 |
| 1728405000 | 67.5 | -3.05 | -4.32 | 68.55 | 69.15 | 65 | 63741 |
| 1728318600 | 70.55 | -2.45 | -3.36 | 72 | 72.2 | 70.1 | 59294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
