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 | -2.03 | -4.61468515572 | 43.99 | 46.17 | 41.87 | 4245035 | 45.07311136 | DE |
| 4 | 6.22 | 17.403469502 | 35.74 | 46.17 | 35.015 | 3839587 | 40.49576973 | DE |
| 12 | 2.96 | 7.58974358974 | 39 | 46.17 | 33.075 | 3600760 | 38.52843717 | DE |
| 26 | 8.535 | 25.5347793568 | 33.425 | 46.17 | 32.02 | 3196799 | 38.07352663 | DE |
| 52 | 13.815 | 49.0850950435 | 28.145 | 46.17 | 25.72 | 3000527 | 35.05946186 | DE |
| 156 | -11.05 | -20.8451235616 | 53.01 | 79.37 | 23.755 | 2710495 | 44.75711794 | DE |
| 260 | -27.94 | -39.9713876967 | 69.9 | 110 | 23.755 | 2463464 | 55.30719931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 45.975 | 0.88 | 1.96 | 46 | 46.17 | 45.58 | 5275126 |
| 1740072600 | 45.09 | 0.79 | 1.77 | 43.905 | 45.725 | 43.59 | 5232978 |
| 1739986200 | 44.305 | -0.72 | -1.59 | 44.9 | 45.195 | 44.255 | 3344550 |
| 1739899800 | 45.02 | 0.53 | 1.18 | 45 | 45.7 | 44.895 | 3781278 |
| 1739813400 | 44.495 | 1.47 | 3.42 | 43.99 | 44.555 | 43.825 | 3591243 |
| 1739554200 | 43.025 | 1.93 | 4.70 | 42.61 | 43.805 | 42.575 | 6515765 |
| 1739467800 | 41.095 | 0.72 | 1.78 | 40.35 | 41.095 | 40.23 | 4062567 |
| 1739381400 | 40.375 | 0.58 | 1.46 | 40.26 | 40.565 | 39.98 | 3856775 |
| 1739295000 | 39.795 | -0.24 | -0.60 | 39.26 | 39.835 | 39.25 | 2891020 |
| 1739208600 | 40.035 | 1.15 | 2.97 | 39.495 | 40.165 | 39.44 | 4154226 |
| 1738949400 | 38.88 | 0.39 | 1.01 | 38.85 | 39.36 | 38.715 | 4180965 |
| 1738863000 | 38.49 | 0.79 | 2.10 | 37.95 | 38.66 | 37.81 | 3413954 |
| 1738776600 | 37.7 | -0.24 | -0.63 | 37.385 | 37.955 | 37.165 | 3163630 |
| 1738690200 | 37.94 | 0.93 | 2.51 | 37.9 | 38.035 | 37.295 | 3660719 |
| 1738603800 | 37.01 | 0.03 | 0.08 | 35.845 | 37.18 | 35.83 | 4689991 |
| 1738344600 | 36.98 | 0.32 | 0.89 | 37 | 37.585 | 36.905 | 3753943 |
| 1738258200 | 36.655 | 0.2 | 0.53 | 36.275 | 36.84 | 36.15 | 2474235 |
| 1738171800 | 36.46 | 0.59 | 1.66 | 36.485 | 36.65 | 36.185 | 2586365 |
| 1738085400 | 35.865 | 0.48 | 1.36 | 35.9 | 36.12 | 35.595 | 2338244 |
| 1737999000 | 35.385 | -0.07 | -0.20 | 35.74 | 35.855 | 35.015 | 3824168 |
| 1737739800 | 35.455 | 0.56 | 1.59 | 35.5 | 35.695 | 35.29 | 3080668 |
| 1737653400 | 34.9 | -0.07 | -0.19 | 35.14 | 35.175 | 34.71 | 2859513 |
| 1737567000 | 34.965 | 0.03 | 0.09 | 34.8 | 35.04 | 34.64 | 2802741 |
| 1737480600 | 34.935 | -0.24 | -0.67 | 35.105 | 35.135 | 34.825 | 2768685 |
| 1737394200 | 35.17 | 0.08 | 0.23 | 35.6 | 35.79 | 35.17 | 4653850 |
| 1737135000 | 35.09 | 0.68 | 1.98 | 34.675 | 35.215 | 34.5 | 3940599 |
| 1737048600 | 34.41 | -0.18 | -0.52 | 34.515 | 34.955 | 34.31 | 3739401 |
| 1736962200 | 34.59 | 0.71 | 2.08 | 34.465 | 34.925 | 34.25 | 4123197 |
| 1736875800 | 33.885 | 0.63 | 1.89 | 34.135 | 34.3 | 33.77 | 3375093 |
| 1736789400 | 33.255 | -0.5 | -1.48 | 33.57 | 33.66 | 33.075 | 3470471 |
| 1736530200 | 33.755 | -0.9 | -2.58 | 34.44 | 34.49 | 33.625 | 4459651 |
| 1736443800 | 34.65 | 0.28 | 0.83 | 34.625 | 34.87 | 34.5 | 3174056 |
| 1736357400 | 34.365 | -0.36 | -1.02 | 34.305 | 35.1 | 34.27 | 6368388 |
| 1736271000 | 34.72 | -0.91 | -2.54 | 35.1 | 35.315 | 34.64 | 7180455 |
| 1736184600 | 35.625 | -2.79 | -7.25 | 38.325 | 38.97 | 35.27 | 6741804 |
| 1735925400 | 38.41 | -0.2 | -0.52 | 38.345 | 38.56 | 38.255 | 1886181 |
| 1735839000 | 38.61 | 0.26 | 0.68 | 38.39 | 38.64 | 38.035 | 2552750 |
| 1735666200 | 38.35 | 0.25 | 0.66 | 38.13 | 38.505 | 38.125 | 1452738 |
| 1735579800 | 38.1 | -0.88 | -2.26 | 38.835 | 38.855 | 37.945 | 2503671 |
| 1735320600 | 38.98 | 0.08 | 0.21 | 38.865 | 39.325 | 38.82 | 2643353 |
| 1735061400 | 38.9 | -0.39 | -0.98 | 39.41 | 39.42 | 38.875 | 700091 |
| 1734975000 | 39.285 | -0.58 | -1.45 | 39.355 | 39.425 | 38.915 | 3187929 |
| 1734715800 | 39.865 | 0.16 | 0.39 | 40 | 40.13 | 39.195 | 9709250 |
| 1734629400 | 39.71 | -0.21 | -0.53 | 39.87 | 40.1 | 39.59 | 3742552 |
| 1734543000 | 39.92 | -0.43 | -1.07 | 40.605 | 40.65 | 39.835 | 2857550 |
| 1734456600 | 40.35 | 0.13 | 0.32 | 40.35 | 40.46 | 40.035 | 3988437 |
| 1734370200 | 40.22 | -0.45 | -1.09 | 40.37 | 40.615 | 40.145 | 3852596 |
| 1734111000 | 40.665 | -0.04 | -0.09 | 40.515 | 41.175 | 40.37 | 2424599 |
| 1734024600 | 40.7 | -0.07 | -0.17 | 41.16 | 41.24 | 40.7 | 2344861 |
| 1733938200 | 40.77 | 0.27 | 0.65 | 40.425 | 41.105 | 40.365 | 2605632 |
| 1733851800 | 40.505 | -0.74 | -1.78 | 40.345 | 40.755 | 40.115 | 2818948 |
| 1733765400 | 41.24 | 1.02 | 2.54 | 41 | 41.41 | 40.725 | 3435168 |
| 1733506200 | 40.22 | 0.2 | 0.50 | 39.985 | 40.275 | 39.875 | 1775532 |
| 1733419800 | 40.02 | 0.9 | 2.29 | 39.39 | 40.33 | 39.36 | 2116013 |
| 1733333400 | 39.125 | -0.05 | -0.13 | 39.31 | 39.35 | 39.005 | 2164138 |
| 1733247000 | 39.175 | -0.15 | -0.37 | 39.8 | 40.03 | 39.035 | 3127839 |
| 1733160600 | 39.32 | 0.77 | 2.00 | 39 | 39.905 | 38.455 | 3025153 |
| 1732901400 | 38.55 | 0.64 | 1.70 | 37.66 | 38.55 | 37.62 | 2672442 |
| 1732815000 | 37.905 | -0.15 | -0.38 | 38.05 | 38.16 | 37.845 | 1161663 |
| 1732728600 | 38.05 | 0.04 | 0.11 | 38.5 | 38.5 | 37.935 | 1480909 |
| 1732642200 | 38.01 | -0.23 | -0.59 | 37.77 | 38.165 | 37.67 | 1950593 |
| 1732555800 | 38.235 | 0.27 | 0.70 | 38.02 | 38.235 | 37.945 | 9879869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
