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 | -0.26 | -0.619047619048 | 42 | 43.08 | 41.5 | 4805581 | 42.34187844 | DE |
| 4 | 2.58 | 6.58835546476 | 39.16 | 43.08 | 38.96 | 7218138 | 41.21041169 | DE |
| 12 | 0.38 | 0.918762088975 | 41.36 | 43.6 | 38.96 | 9702855 | 41.33459892 | DE |
| 26 | -4 | -8.745080892 | 45.74 | 45.74 | 38.96 | 9725178 | 41.78108858 | DE |
| 52 | -5.5 | -11.6426756986 | 47.24 | 50.1 | 38.96 | 8752936 | 43.1460805 | DE |
| 156 | -32.78656103 | -43.9931221525 | 74.52656103 | 79.2459211 | 38.96 | 8705499 | 53.86414531 | DE |
| 260 | -22.46296089 | -34.9874220419 | 64.20296089 | 86.3249612 | 38.96 | 7588833 | 60.26917472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 41.74 | -0.38 | -0.90 | 42 | 42 | 41.5 | 2604188 |
| 1721320200 | 42.12 | -0.06 | -0.14 | 42.7 | 42.7 | 42.12 | 4514688 |
| 1721233800 | 42.18 | -0.28 | -0.66 | 41.76 | 42.54 | 41.76 | 5628593 |
| 1721147400 | 42.46 | -0.14 | -0.33 | 42.58 | 43.08 | 42.16 | 3138070 |
| 1721061000 | 42.6 | 0.22 | 0.52 | 41.76 | 42.68 | 41.76 | 5147776 |
| 1720801800 | 42.38 | -0.18 | -0.42 | 42 | 42.78 | 41.86 | 5598777 |
| 1720715400 | 42.56 | 0.16 | 0.38 | 42.5 | 43 | 42.22 | 5505785 |
| 1720629000 | 42.4 | 0.5 | 1.19 | 42.1 | 42.62 | 42.02 | 4002589 |
| 1720542600 | 41.9 | 0.08 | 0.19 | 41 | 42.12 | 41 | 26742248 |
| 1720456200 | 41.82 | -0.38 | -0.90 | 42.16 | 42.16 | 41.68 | 8395162 |
| 1720197000 | 42.2 | 0.4 | 0.96 | 40.36 | 42.32 | 40.36 | 6684393 |
| 1720110600 | 41.8 | 0.46 | 1.11 | 41.86 | 41.86 | 41 | 6099000 |
| 1720024200 | 41.34 | 0.62 | 1.52 | 41 | 41.76 | 40.5 | 10343660 |
| 1719937800 | 40.72 | 0.52 | 1.29 | 41.3 | 41.3 | 40.14 | 4360875 |
| 1719851400 | 40.2 | -0.14 | -0.35 | 40.94 | 41.3 | 40.2 | 4579522 |
| 1719592200 | 40.34 | 0.34 | 0.85 | 40.16 | 40.34 | 40.02 | 5897436 |
| 1719505800 | 40 | 0.06 | 0.15 | 39.9 | 40.1 | 39.38 | 3288157 |
| 1719419400 | 39.94 | 0.02 | 0.05 | 40.5 | 40.5 | 39.32 | 6492965 |
| 1719333000 | 39.92 | -0.18 | -0.45 | 39.96 | 40.06 | 39.76 | 4781323 |
| 1719246600 | 40.1 | 1 | 2.56 | 40 | 40.18 | 38.96 | 4689885 |
| 1718987400 | 39.1 | -0.34 | -0.86 | 39.16 | 39.56 | 39.06 | 18471862 |
| 1718901000 | 39.44 | 0.3 | 0.77 | 39.1 | 39.76 | 39.1 | 4676101 |
| 1718814600 | 39.14 | -0.46 | -1.16 | 39.12 | 39.62 | 39.12 | 5154015 |
| 1718728200 | 39.6 | 0.3 | 0.76 | 40 | 40 | 39.34 | 6916259 |
| 1718641800 | 39.3 | -0.42 | -1.06 | 40.48 | 40.48 | 39.3 | 3388492 |
| 1718382600 | 39.72 | 0.24 | 0.61 | 39.5 | 39.8 | 39.34 | 3709487 |
| 1718296200 | 39.48 | -0.22 | -0.55 | 39.48 | 40.02 | 39.2 | 7347657 |
| 1718209800 | 39.7 | 0.52 | 1.33 | 40.08 | 40.08 | 39.08 | 6135992 |
| 1718123400 | 39.18 | -0.64 | -1.61 | 39.74 | 39.98 | 39.16 | 16830059 |
| 1718037000 | 39.82 | -0.22 | -0.55 | 40.52 | 40.52 | 39.82 | 7893166 |
| 1717777800 | 40.04 | -1.22 | -2.96 | 41.6 | 41.6 | 40.04 | 5578358 |
| 1717691400 | 41.26 | -1.12 | -2.64 | 41.98 | 41.98 | 41.14 | 33056258 |
| 1717605000 | 42.38 | 0.42 | 1.00 | 42.5 | 42.5 | 41.86 | 4126998 |
| 1717518600 | 41.96 | -0.42 | -0.99 | 41.3 | 42.16 | 41.3 | 8556246 |
| 1717432200 | 42.38 | 1.28 | 3.11 | 41.06 | 42.38 | 41.06 | 8349338 |
| 1717173000 | 41.1 | -0.24 | -0.58 | 41.36 | 41.4 | 40.4 | 18815009 |
| 1717086600 | 41.34 | 0.96 | 2.38 | 39.92 | 41.82 | 39.92 | 31669660 |
| 1717000200 | 40.38 | 0.22 | 0.55 | 40.88 | 40.88 | 40 | 4793106 |
| 1716913800 | 40.16 | -0.34 | -0.84 | 40.26 | 40.98 | 40.12 | 8920580 |
| 1716568200 | 40.5 | 0.32 | 0.80 | 40.16 | 40.78 | 40.04 | 10978628 |
| 1716481800 | 40.18 | -0.58 | -1.42 | 40.72 | 40.74 | 40.18 | 8045340 |
| 1716395400 | 40.76 | -1.5 | -3.55 | 41.5 | 41.6 | 40.54 | 15378085 |
| 1716309000 | 42.26 | -0.46 | -1.08 | 42.16 | 42.68 | 41.82 | 8915836 |
| 1716222600 | 42.72 | -0.06 | -0.14 | 42.24 | 43.02 | 42.24 | 4423467 |
| 1715963400 | 42.78 | -0.38 | -0.88 | 42.16 | 43.04 | 42.16 | 21173373 |
| 1715877000 | 43.16 | -0.3 | -0.69 | 42.38 | 43.5 | 42.38 | 5320149 |
| 1715790600 | 43.46 | 1.14 | 2.69 | 41.72 | 43.6 | 41.72 | 15230316 |
| 1715704200 | 42.32 | -0.02 | -0.05 | 41.72 | 42.74 | 41.72 | 10139981 |
| 1715617800 | 42.34 | 0.04 | 0.09 | 41.4 | 42.54 | 41.4 | 3751117 |
| 1715358600 | 42.3 | -0.42 | -0.98 | 41.74 | 43 | 41.74 | 8583234 |
| 1715272200 | 42.72 | 0.12 | 0.28 | 42.26 | 42.94 | 42.26 | 14007635 |
| 1715185800 | 42.6 | -0.08 | -0.19 | 42.86 | 42.86 | 42.1 | 12540295 |
| 1715099400 | 42.68 | 1.06 | 2.55 | 42.28 | 42.84 | 42.12 | 9654553 |
| 1714753800 | 41.62 | -0.02 | -0.05 | 41.6 | 42.34 | 41.38 | 6452467 |
| 1714667400 | 41.64 | 0.74 | 1.81 | 42.08 | 42.08 | 41.2 | 11513616 |
| 1714581000 | 40.9 | -0.32 | -0.78 | 40.5 | 41.36 | 40.5 | 3552349 |
| 1714494600 | 41.22 | -0.48 | -1.15 | 42.3 | 42.3 | 41.08 | 12007915 |
| 1714408200 | 41.7 | 0.26 | 0.63 | 42.32 | 42.32 | 41.36 | 29071450 |
| 1714149000 | 41.44 | 0.56 | 1.37 | 41.36 | 41.7 | 40.84 | 21746246 |
| 1714062600 | 40.88 | -0.02 | -0.05 | 41.7 | 41.7 | 40.5 | 5452685 |
| 1713976200 | 40.9 | -0.9 | -2.15 | 42.1 | 42.1 | 40.6 | 6614291 |
| 1713889800 | 41.8 | 0.36 | 0.87 | 41.2 | 41.92 | 41.2 | 28708465 |
| 1713803400 | 41.44 | 0.44 | 1.07 | 41.14 | 42.22 | 41.14 | 3983055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
