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 | 3.8 | 9.64467005076 | 39.4 | 43.3 | 39.2 | 6811 | 41.39310213 | DE |
| 4 | 3.6 | 9.09090909091 | 39.6 | 43.3 | 37 | 4399 | 39.65356371 | DE |
| 12 | 0 | 0 | 43.2 | 44.4 | 35.1 | 4016 | 38.85597165 | DE |
| 26 | 1.2 | 2.85714285714 | 42 | 44.4 | 35.1 | 3811 | 40.11206449 | DE |
| 52 | -5.5 | -11.2936344969 | 48.7 | 50.8 | 33.7 | 3209 | 41.7683431 | DE |
| 156 | -10.7 | -19.8515769944 | 53.9 | 59.8 | 33.7 | 2381 | 46.98750204 | DE |
| 260 | 11.8 | 37.5796178344 | 31.4 | 59.8 | 29.5 | 2979 | 44.94553876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 43.2 | 1.2 | 2.86 | 42.8 | 43.3 | 42.5 | 18240 |
| 1742491800 | 42 | 2 | 5.00 | 40.9 | 42.2 | 40.5 | 23594 |
| 1742405400 | 40 | -0.2 | -0.50 | 40.1 | 40.1 | 39.9 | 2896 |
| 1742319000 | 40.2 | 0.4 | 1.01 | 39.8 | 40.2 | 39.8 | 5364 |
| 1742232600 | 39.8 | 0.3 | 0.76 | 39.6 | 39.9 | 39.5 | 933 |
| 1741973400 | 39.5 | 0 | 0.00 | 39.4 | 39.5 | 39.2 | 1267 |
| 1741887000 | 39.5 | 0.1 | 0.25 | 39.5 | 39.6 | 39 | 4332 |
| 1741800600 | 39.4 | 0.8 | 2.07 | 38.9 | 39.4 | 38.9 | 766 |
| 1741714200 | 38.6 | -0.9 | -2.28 | 39.7 | 39.7 | 38.6 | 8203 |
| 1741627800 | 39.5 | 0.9 | 2.33 | 39.2 | 40 | 38.6 | 3224 |
| 1741368600 | 38.6 | 0.3 | 0.78 | 38.3 | 38.6 | 38 | 2090 |
| 1741282200 | 38.3 | 1.3 | 3.51 | 37.1 | 38.3 | 37 | 7459 |
| 1741195800 | 37 | -0.4 | -1.07 | 37.5 | 37.9 | 37 | 7424 |
| 1741109400 | 37.4 | -0.3 | -0.80 | 37.7 | 38 | 37.4 | 1626 |
| 1741023000 | 37.7 | -1 | -2.58 | 38.7 | 39.2 | 37.7 | 3881 |
| 1740763800 | 38.7 | -0.6 | -1.53 | 39.3 | 39.6 | 38.7 | 2658 |
| 1740677400 | 39.3 | 0 | 0.00 | 39.3 | 39.4 | 39.25 | 1435 |
| 1740591000 | 39.3 | -0.2 | -0.51 | 39.5 | 39.6 | 39.3 | 8691 |
| 1740504600 | 39.5 | -0.3 | -0.75 | 39.7 | 39.7 | 39.5 | 402 |
| 1740418200 | 39.8 | 0.1 | 0.25 | 39.7 | 39.9 | 39.6 | 994 |
| 1740159000 | 39.7 | 0.3 | 0.76 | 39.6 | 39.8 | 39.5 | 731 |
| 1740072600 | 39.4 | 0.2 | 0.51 | 39.5 | 39.7 | 39.3 | 605 |
| 1739986200 | 39.2 | -0.8 | -2.00 | 40 | 40.2 | 39.2 | 2149 |
| 1739899800 | 40 | 1.3 | 3.36 | 38.7 | 40.9 | 38.6 | 5023 |
| 1739813400 | 38.7 | 1.4 | 3.75 | 37.3 | 38.7 | 37.2 | 3907 |
| 1739554200 | 37.3 | -1.1 | -2.86 | 38.4 | 38.4 | 37.2 | 4437 |
| 1739467800 | 38.4 | -1 | -2.54 | 39.4 | 39.4 | 38 | 3106 |
| 1739381400 | 39.4 | -0.3 | -0.76 | 40 | 40 | 39.4 | 3162 |
| 1739295000 | 39.7 | -0.2 | -0.50 | 39.9 | 39.9 | 39.7 | 1721 |
| 1739208600 | 39.9 | 0.7 | 1.79 | 39.5 | 40.3 | 39.5 | 3184 |
| 1738949400 | 39.2 | -0.8 | -2.00 | 39.9 | 40.3 | 39.2 | 1766 |
| 1738863000 | 40 | -1 | -2.44 | 41 | 41.2 | 39.8 | 2555 |
| 1738776600 | 41 | 1.3 | 3.27 | 40 | 41.5 | 40 | 7714 |
| 1738690200 | 39.7 | 1.6 | 4.20 | 38.3 | 40.2 | 38.3 | 16258 |
| 1738603800 | 38.1 | 0.7 | 1.87 | 37.7 | 38.7 | 37.7 | 4705 |
| 1738344600 | 37.4 | 1.1 | 3.03 | 36.4 | 37.4 | 36.4 | 4349 |
| 1738258200 | 36.3 | 0.4 | 1.11 | 35.3 | 37 | 35.1 | 20101 |
| 1738171800 | 35.9 | -0.3 | -0.83 | 36.2 | 36.2 | 35.5 | 3431 |
| 1738085400 | 36.2 | 0.7 | 1.97 | 35.8 | 36.3 | 35.4 | 4903 |
| 1737999000 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.2 | 5806 |
| 1737739800 | 36 | -0.2 | -0.55 | 36.2 | 36.3 | 35.4 | 2778 |
| 1737653400 | 36.2 | -0.3 | -0.82 | 36.5 | 36.5 | 35.6 | 5819 |
| 1737567000 | 36.5 | -1.2 | -3.18 | 37.7 | 37.7 | 36.5 | 4986 |
| 1737480600 | 37.7 | -0.1 | -0.26 | 37.8 | 37.9 | 37.7 | 685 |
| 1737394200 | 37.8 | -0.2 | -0.53 | 38 | 38.1 | 37.8 | 1118 |
| 1737135000 | 38 | -0.3 | -0.78 | 38.3 | 38.3 | 37.8 | 14871 |
| 1737048600 | 38.3 | -0.7 | -1.79 | 39 | 39 | 38.3 | 1774 |
| 1736962200 | 39 | -0.3 | -0.76 | 39.3 | 39.4 | 38.8 | 1741 |
| 1736875800 | 39.3 | 0.1 | 0.26 | 39.4 | 40.2 | 39.3 | 2034 |
| 1736789400 | 39.2 | -2.5 | -6.00 | 41.7 | 41.7 | 38.9 | 3241 |
| 1736530200 | 41.7 | 0 | 0.00 | 41.7 | 41.8 | 41.7 | 216 |
| 1736443800 | 41.7 | -0.4 | -0.95 | 42.1 | 42.1 | 41.7 | 1107 |
| 1736357400 | 42.1 | -0.2 | -0.47 | 42.3 | 42.6 | 42.1 | 1142 |
| 1736271000 | 42.3 | -1.5 | -3.42 | 43.7 | 43.7 | 42.3 | 1999 |
| 1736184600 | 43.8 | -0.5 | -1.13 | 44.3 | 44.3 | 43.7 | 1151 |
| 1735925400 | 44.3 | 1 | 2.31 | 43.3 | 44.4 | 43.3 | 793 |
| 1735839000 | 43.3 | 0.1 | 0.23 | 43.2 | 43.5 | 42.7 | 1159 |
| 1735666200 | 43.2 | 0.2 | 0.47 | 43 | 43.2 | 43 | 374 |
| 1735579800 | 43 | -0.2 | -0.46 | 43.2 | 43.2 | 42.2 | 2261 |
| 1735320600 | 43.2 | 0 | 0.00 | 43.2 | 43.4 | 43.2 | 835 |
| 1735061400 | 43.2 | 1.5 | 3.60 | 41.7 | 43.2 | 41.7 | 1054 |
| 1734975000 | 41.7 | 1.7 | 4.25 | 40.1 | 41.7 | 40.1 | 2841 |
| 1734715800 | 40 | -0.3 | -0.74 | 40.3 | 40.4 | 40 | 1262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
