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 | 1.5 | 2.9702970297 | 50.5 | 53.8 | 50 | 419551 | 51.81266773 | DE |
| 4 | 2.5 | 5.05050505051 | 49.5 | 53.8 | 49 | 355012 | 50.49539285 | DE |
| 12 | -1.5 | -2.80373831776 | 53.5 | 56.9 | 48.5 | 618148 | 52.67464288 | DE |
| 26 | -14 | -21.2121212121 | 66 | 68.4 | 48.5 | 709653 | 55.70966312 | DE |
| 52 | 15.75 | 43.4482758621 | 36.25 | 68.4 | 36 | 693402 | 53.43581642 | DE |
| 156 | 16.5 | 46.4788732394 | 35.5 | 76 | 31.1 | 554938 | 51.35722595 | DE |
| 260 | 32.6 | 168.041237113 | 19.4 | 76 | 9.6 | 444838 | 45.09146586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 52.5 | 0.3 | 0.57 | 52.4 | 53.5 | 52 | 770574 |
| 1720801800 | 52.2 | -1.6 | -2.97 | 52.4 | 52.4 | 52.2 | 195623 |
| 1720715400 | 53.8 | 2.8 | 5.49 | 51 | 53.8 | 51 | 276235 |
| 1720629000 | 51 | 1 | 2.00 | 50 | 51 | 50 | 396036 |
| 1720542600 | 50 | -0.5 | -0.99 | 50.5 | 50.5 | 50 | 459288 |
| 1720456200 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 186667 |
| 1720197000 | 50.5 | -0.5 | -0.98 | 51 | 51 | 50.5 | 204847 |
| 1720110600 | 51 | 0.5 | 0.99 | 50.5 | 51 | 50.5 | 210913 |
| 1720024200 | 50.5 | 0.5 | 1.00 | 50 | 50.5 | 50 | 306175 |
| 1719937800 | 50 | 0.5 | 1.01 | 49.5 | 50 | 49.5 | 308997 |
| 1719851400 | 49.5 | 0 | 0.00 | 49.5 | 50 | 49.5 | 404707 |
| 1719592200 | 49.5 | 0.5 | 1.02 | 49 | 49.5 | 49 | 281638 |
| 1719505800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 308798 |
| 1719419400 | 49 | -0.5 | -1.01 | 49.5 | 49.5 | 49 | 572572 |
| 1719333000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 90704 |
| 1719246600 | 49.5 | -0.5 | -1.00 | 50 | 50 | 49.5 | 310430 |
| 1718987400 | 50 | -0.7 | -1.38 | 50.7 | 50.7 | 50 | 479207 |
| 1718901000 | 50.7 | 0.2 | 0.40 | 50.5 | 50.7 | 50.5 | 457535 |
| 1718814600 | 50.5 | 0.8 | 1.61 | 49.7 | 51 | 49.7 | 654678 |
| 1718728200 | 49.7 | 0.2 | 0.40 | 49.5 | 49.7 | 49.5 | 224620 |
| 1718641800 | 49.5 | 0.2 | 0.41 | 49.3 | 49.5 | 49.3 | 256656 |
| 1718382600 | 49.3 | -0.2 | -0.40 | 49.1 | 49.5 | 49.1 | 778398 |
| 1718296200 | 49.5 | 0 | 0.00 | 49.5 | 49.6 | 48.6 | 640650 |
| 1718209800 | 49.5 | -0.5 | -1.00 | 49.8 | 49.8 | 48.5 | 971365 |
| 1718123400 | 50 | -0.7 | -1.38 | 50.7 | 50.7 | 50 | 1751824 |
| 1718037000 | 50.7 | -1 | -1.93 | 51.5 | 51.5 | 50.7 | 663271 |
| 1717777800 | 51.7 | 0.1 | 0.19 | 51.6 | 51.7 | 51.6 | 729703 |
| 1717691400 | 51.6 | -1.1 | -2.09 | 52.7 | 52.7 | 51.5 | 792709 |
| 1717605000 | 52.7 | 0.7 | 1.35 | 52.5 | 52.7 | 52.5 | 385979 |
| 1717518600 | 52 | -1.5 | -2.80 | 53.5 | 53.5 | 52 | 1945473 |
| 1717432200 | 53.5 | 0.9 | 1.71 | 52.7 | 53.5 | 52.7 | 551703 |
| 1717173000 | 52.6 | -0.6 | -1.13 | 53 | 53 | 52.5 | 686726 |
| 1717086600 | 53.2 | -0.8 | -1.48 | 54 | 54 | 53 | 309902 |
| 1717000200 | 54 | -0.6 | -1.10 | 54 | 54 | 54 | 373002 |
| 1716913800 | 54.6 | 1.4 | 2.63 | 53.2 | 54.6 | 53 | 747178 |
| 1716568200 | 53.2 | -0.2 | -0.37 | 52.5 | 53.2 | 52.5 | 759913 |
| 1716481800 | 53.4 | -0.6 | -1.11 | 53.5 | 53.5 | 52.5 | 440229 |
| 1716395400 | 54 | -1.8 | -3.23 | 55.8 | 55.8 | 53.5 | 1342147 |
| 1716309000 | 55.8 | 0 | 0.00 | 56 | 56 | 55.8 | 697092 |
| 1716222600 | 55.8 | 1.8 | 3.33 | 53 | 56 | 53 | 845796 |
| 1715963400 | 54 | 1.5 | 2.86 | 52.5 | 54 | 51.5 | 1624857 |
| 1715877000 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 445914 |
| 1715790600 | 53 | 0.5 | 0.95 | 52.5 | 53 | 51.5 | 986981 |
| 1715704200 | 52.5 | -0.3 | -0.57 | 52.5 | 52.5 | 52.5 | 328513 |
| 1715617800 | 52.8 | -2.3 | -4.17 | 55 | 55 | 52.8 | 570707 |
| 1715358600 | 55.1 | 0 | 0.00 | 55.1 | 55.5 | 55.1 | 393494 |
| 1715272200 | 55.1 | 0.6 | 1.10 | 54.5 | 55.1 | 54.2 | 1309676 |
| 1715185800 | 54.5 | -2.4 | -4.22 | 56.9 | 56.9 | 54.5 | 991786 |
| 1715099400 | 56.9 | 1 | 1.79 | 56 | 56.9 | 56 | 779439 |
| 1714753800 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 1004692 |
| 1714667400 | 55.9 | 0.4 | 0.72 | 55.5 | 55.9 | 55.5 | 175649 |
| 1714581000 | 55.5 | 1.2 | 2.21 | 54.2 | 55.5 | 54.2 | 1146265 |
| 1714494600 | 54.3 | -0.2 | -0.37 | 54.5 | 55 | 54.3 | 766116 |
| 1714408200 | 54.5 | 1 | 1.87 | 53.5 | 55 | 53.5 | 641982 |
| 1714149000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.4 | 490057 |
| 1714062600 | 53.5 | -0.5 | -0.93 | 54 | 54 | 53.5 | 343403 |
| 1713976200 | 54 | 0.5 | 0.93 | 53.5 | 54 | 53.5 | 768141 |
| 1713889800 | 53.5 | 0 | 0.00 | 53.5 | 53.8 | 53.5 | 314964 |
| 1713803400 | 53.5 | 2 | 3.88 | 51.5 | 53.5 | 51.5 | 664103 |
| 1713544200 | 51.5 | -1.5 | -2.83 | 53 | 53 | 50.5 | 1072935 |
| 1713457800 | 53 | 0 | 0.00 | 53 | 53.5 | 53 | 250343 |
| 1713371400 | 53 | 0 | 0.00 | 53 | 53.5 | 53 | 342683 |
| 1713285000 | 53 | -2.5 | -4.50 | 55 | 55 | 53 | 534576 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
