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 | -1.65 | -3.72881355932 | 44.25 | 45.1 | 42.6 | 44514 | 43.77028158 | DE |
| 4 | -0.3 | -0.699300699301 | 42.9 | 45.55 | 41.15 | 36097 | 43.11984037 | DE |
| 12 | 1.5 | 3.6496350365 | 41.1 | 45.55 | 38.5 | 31392 | 41.99138671 | DE |
| 26 | -0.9 | -2.06896551724 | 43.5 | 46.5 | 38.15 | 36479 | 41.70977659 | DE |
| 52 | -8.3 | -16.3064833006 | 50.9 | 53.9 | 37.7 | 33701 | 43.86833659 | DE |
| 156 | -11.3 | -20.9647495362 | 53.9 | 75 | 37.7 | 31439 | 50.71919702 | DE |
| 260 | 12.1 | 39.6721311475 | 30.5 | 75.2 | 26.05 | 26654 | 50.48113711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 42.6 | -1.25 | -2.85 | 43.9 | 44.15 | 42.6 | 49988 |
| 1741195800 | 43.85 | 0.35 | 0.80 | 44.05 | 44.8 | 43.35 | 36043 |
| 1741109400 | 43.5 | -0.85 | -1.92 | 44.15 | 44.5 | 43.2 | 42673 |
| 1741023000 | 44.35 | -0.2 | -0.45 | 44.8 | 45.1 | 44.1 | 30139 |
| 1740763800 | 44.55 | -0.05 | -0.11 | 44.25 | 44.55 | 43.9 | 63726 |
| 1740677400 | 44.6 | -0.1 | -0.22 | 44.5 | 45.55 | 44.2 | 40108 |
| 1740591000 | 44.7 | 2 | 4.68 | 44 | 45.45 | 43.8 | 91008 |
| 1740504600 | 42.7 | 0 | 0.00 | 42.6 | 42.85 | 42.3 | 35248 |
| 1740418200 | 42.7 | -0.05 | -0.12 | 42.9 | 43.05 | 42.35 | 26708 |
| 1740159000 | 42.75 | 1.55 | 3.76 | 41.25 | 42.75 | 41.25 | 44939 |
| 1740072600 | 41.2 | -0.3 | -0.72 | 41.4 | 41.9 | 41.15 | 26272 |
| 1739986200 | 41.5 | -0.8 | -1.89 | 42.2 | 42.25 | 41.45 | 31206 |
| 1739899800 | 42.3 | -0.35 | -0.82 | 42.8 | 42.8 | 42.05 | 19381 |
| 1739813400 | 42.65 | -0.25 | -0.58 | 42.8 | 42.9 | 42.35 | 21413 |
| 1739554200 | 42.9 | 0.45 | 1.06 | 42.55 | 43.25 | 42.3 | 33747 |
| 1739467800 | 42.45 | 1.05 | 2.54 | 41.8 | 42.55 | 41.8 | 28248 |
| 1739381400 | 41.4 | -0.3 | -0.72 | 42.1 | 42.35 | 41.4 | 24655 |
| 1739295000 | 41.7 | -0.35 | -0.83 | 41.9 | 42.1 | 41.55 | 19478 |
| 1739208600 | 42.05 | 0.7 | 1.69 | 41.45 | 42.05 | 41.3 | 26914 |
| 1738949400 | 41.35 | -1.35 | -3.16 | 42.9 | 42.9 | 41.2 | 30048 |
| 1738863000 | 42.7 | 0.6 | 1.43 | 42.25 | 42.8 | 42 | 16856 |
| 1738776600 | 42.1 | -0.65 | -1.52 | 42.6 | 42.7 | 42 | 19740 |
| 1738690200 | 42.75 | -0.8 | -1.84 | 43.5 | 43.5 | 42.75 | 15950 |
| 1738603800 | 43.55 | -0.45 | -1.02 | 43.05 | 43.6 | 42.75 | 32571 |
| 1738344600 | 44 | -0.15 | -0.34 | 44.25 | 44.4 | 43.85 | 31870 |
| 1738258200 | 44.15 | 0.55 | 1.26 | 43.9 | 44.3 | 43.5 | 15527 |
| 1738171800 | 43.6 | -0.45 | -1.02 | 43.75 | 43.75 | 43.3 | 17108 |
| 1738085400 | 44.05 | 0.3 | 0.69 | 43.75 | 44.4 | 43.75 | 25154 |
| 1737999000 | 43.75 | 0.85 | 1.98 | 42.6 | 43.8 | 42.6 | 33157 |
| 1737739800 | 42.9 | 0.55 | 1.30 | 42.75 | 44.45 | 42.7 | 73540 |
| 1737653400 | 42.35 | 0 | 0.00 | 42.2 | 42.5 | 41.7 | 58423 |
| 1737567000 | 42.35 | 0.15 | 0.36 | 41.8 | 42.55 | 41.5 | 36237 |
| 1737480600 | 42.2 | 1.2 | 2.93 | 41 | 42.5 | 40.9 | 42653 |
| 1737394200 | 41 | -0.1 | -0.24 | 41.2 | 41.45 | 40.9 | 29704 |
| 1737135000 | 41.1 | 0.85 | 2.11 | 40.05 | 41.2 | 39 | 63346 |
| 1737048600 | 40.25 | 0.65 | 1.64 | 40.25 | 40.55 | 39.85 | 51477 |
| 1736962200 | 39.6 | 0.5 | 1.28 | 39.2 | 39.85 | 38.8 | 25990 |
| 1736875800 | 39.1 | -0.25 | -0.64 | 39.6 | 39.7 | 39 | 18740 |
| 1736789400 | 39.35 | 0.45 | 1.16 | 38.6 | 39.55 | 38.5 | 37832 |
| 1736530200 | 38.9 | -0.8 | -2.02 | 39.7 | 39.7 | 38.75 | 36852 |
| 1736443800 | 39.7 | -0.25 | -0.63 | 39.8 | 39.9 | 39.4 | 17835 |
| 1736357400 | 39.95 | -0.65 | -1.60 | 40.6 | 40.6 | 39.7 | 17940 |
| 1736271000 | 40.6 | 0.05 | 0.12 | 40.55 | 41.05 | 40.3 | 18971 |
| 1736184600 | 40.55 | 0.8 | 2.01 | 39.7 | 40.95 | 39.7 | 25478 |
| 1735925400 | 39.75 | -0.6 | -1.49 | 40.35 | 40.4 | 39.75 | 21193 |
| 1735839000 | 40.35 | -0.45 | -1.10 | 40.8 | 40.9 | 39.85 | 19204 |
| 1735666200 | 40.8 | 0.95 | 2.38 | 39.85 | 40.8 | 39.85 | 19587 |
| 1735579800 | 39.85 | -0.45 | -1.12 | 40.25 | 40.45 | 39.85 | 18499 |
| 1735320600 | 40.3 | 0.7 | 1.77 | 39.55 | 40.4 | 39.55 | 19776 |
| 1735061400 | 39.6 | -0.25 | -0.63 | 39.95 | 40.1 | 39.6 | 13509 |
| 1734975000 | 39.85 | 0.2 | 0.50 | 39.35 | 39.9 | 39.15 | 26383 |
| 1734715800 | 39.65 | 0.2 | 0.51 | 39.45 | 39.65 | 39.1 | 24305 |
| 1734629400 | 39.45 | -0.7 | -1.74 | 39.2 | 40 | 39.05 | 32945 |
| 1734543000 | 40.15 | -0.05 | -0.12 | 40.3 | 40.3 | 39.85 | 26864 |
| 1734456600 | 40.2 | -0.15 | -0.37 | 40.3 | 40.55 | 40.05 | 31555 |
| 1734370200 | 40.35 | -0.2 | -0.49 | 40.2 | 40.95 | 39.75 | 31106 |
| 1734111000 | 40.55 | -0.65 | -1.58 | 41.1 | 41.45 | 40.55 | 19550 |
| 1734024600 | 41.2 | 0 | 0.00 | 41.5 | 41.55 | 40.7 | 24087 |
| 1733938200 | 41.2 | 0.3 | 0.73 | 40.8 | 41.4 | 40.55 | 30545 |
| 1733851800 | 40.9 | -0.5 | -1.21 | 41.3 | 41.3 | 40.75 | 26913 |
| 1733765400 | 41.4 | 0.8 | 1.97 | 40.75 | 41.6 | 40.75 | 51213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
