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 | 0.7 | 1.41414141414 | 49.5 | 52.8 | 48 | 237731 | 48.93794336 | DE |
| 4 | -1.2 | -2.33463035019 | 51.4 | 52.8 | 48 | 213061 | 49.47956455 | DE |
| 12 | 0.2 | 0.4 | 50 | 52.8 | 45 | 270783 | 48.16280852 | DE |
| 26 | -3 | -5.63909774436 | 53.2 | 56 | 45 | 241198 | 49.48123788 | DE |
| 52 | -13.8 | -21.5625 | 64 | 65.4 | 45 | 209851 | 53.69242007 | DE |
| 156 | -52.8 | -51.2621359223 | 103 | 117.5 | 45 | 249714 | 82.50525245 | DE |
| 260 | -41.8 | -45.4347826087 | 92 | 117.5 | 45 | 216812 | 85.79692061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 51 | 3 | 6.25 | 49.2 | 51.4 | 49.2 | 338580 |
| 1722270600 | 48 | 0 | 0.00 | 48 | 49 | 48 | 184695 |
| 1722011400 | 48 | 0 | 0.00 | 48.6 | 48.6 | 48 | 110963 |
| 1721925000 | 48 | -0.4 | -0.83 | 48 | 49.4 | 48 | 306538 |
| 1721838600 | 48.4 | -1.6 | -3.20 | 49.5 | 49.5 | 48 | 247880 |
| 1721752200 | 50 | 2 | 4.17 | 48.1 | 50 | 48 | 110377 |
| 1721665800 | 48 | 0 | 0.00 | 48 | 49 | 48 | 61022 |
| 1721406600 | 48 | -0.5 | -1.03 | 48.1 | 52 | 48 | 245519 |
| 1721320200 | 48.5 | -1.9 | -3.77 | 50 | 50 | 48.5 | 139759 |
| 1721233800 | 50.4 | 1.4 | 2.86 | 49 | 50.4 | 48.6 | 700525 |
| 1721147400 | 49 | 0.3 | 0.62 | 49 | 49 | 48.7 | 87076 |
| 1721061000 | 48.7 | 0.4 | 0.83 | 51.8 | 51.8 | 48.7 | 218631 |
| 1720801800 | 48.3 | -2.3 | -4.55 | 49.4 | 49.4 | 48.2 | 289234 |
| 1720715400 | 50.6 | -0.4 | -0.78 | 49.6 | 50.6 | 49 | 91278 |
| 1720629000 | 51 | 1 | 2.00 | 51 | 51 | 49.8 | 303227 |
| 1720542600 | 50 | -0.4 | -0.79 | 48.7 | 51.6 | 48.7 | 204036 |
| 1720456200 | 50.4 | 0.9 | 1.82 | 48.6 | 51.8 | 48.5 | 306043 |
| 1720197000 | 49.5 | 0.3 | 0.61 | 51 | 51 | 49.2 | 86653 |
| 1720110600 | 49.2 | -2.2 | -4.28 | 49.9 | 51.2 | 49.2 | 139874 |
| 1720024200 | 51.4 | 1.9 | 3.84 | 51.4 | 51.4 | 51.4 | 89318 |
| 1719937800 | 49.5 | -0.4 | -0.80 | 49.4 | 49.5 | 48.1 | 169255 |
| 1719851400 | 49.9 | 1.6 | 3.31 | 49.9 | 49.9 | 48.3 | 77459 |
| 1719592200 | 48.3 | -0.7 | -1.43 | 49.8 | 49.8 | 48.1 | 113838 |
| 1719505800 | 49 | -0.6 | -1.21 | 48 | 49.9 | 46.9 | 355143 |
| 1719419400 | 49.6 | 1.6 | 3.33 | 49 | 49.6 | 47.9 | 347104 |
| 1719333000 | 48 | -2.6 | -5.14 | 50.8 | 50.8 | 48 | 180103 |
| 1719246600 | 50.6 | -0.4 | -0.78 | 52 | 52 | 49.9 | 68079 |
| 1718987400 | 51 | -1 | -1.92 | 52 | 52 | 48.4 | 594919 |
| 1718901000 | 52 | 3.4 | 7.00 | 50 | 52 | 48.4 | 245335 |
| 1718814600 | 48.6 | 1 | 2.10 | 48 | 49.9 | 47.7 | 259261 |
| 1718728200 | 47.6 | 2.5 | 5.54 | 47.9 | 47.9 | 46 | 580706 |
| 1718641800 | 45.1 | 0.1 | 0.22 | 45.5 | 46.5 | 45 | 378666 |
| 1718382600 | 45 | -0.5 | -1.10 | 48.2 | 48.2 | 45 | 156397 |
| 1718296200 | 45.5 | -0.5 | -1.09 | 46 | 46 | 45.5 | 213963 |
| 1718209800 | 46 | 0.5 | 1.10 | 47.4 | 47.4 | 46 | 77441 |
| 1718123400 | 45.5 | -1.1 | -2.36 | 47.4 | 47.4 | 45.5 | 112521 |
| 1718037000 | 46.6 | 0.2 | 0.43 | 48.6 | 48.6 | 46.4 | 157586 |
| 1717777800 | 46.4 | -0.3 | -0.64 | 47 | 47 | 46 | 425838 |
| 1717691400 | 46.7 | -2.1 | -4.30 | 49 | 49 | 46.7 | 155709 |
| 1717605000 | 48.8 | 2.8 | 6.09 | 47.8 | 48.8 | 46.5 | 267939 |
| 1717518600 | 46 | 0.2 | 0.44 | 46.8 | 48.9 | 46 | 323232 |
| 1717432200 | 45.8 | 0 | 0.00 | 49 | 49 | 45.8 | 265317 |
| 1717173000 | 45.8 | -0.4 | -0.87 | 47.1 | 47.8 | 45.8 | 289697 |
| 1717086600 | 46.2 | -0.3 | -0.65 | 47.4 | 48.1 | 46.2 | 80803 |
| 1717000200 | 46.5 | -0.2 | -0.43 | 46.4 | 47.4 | 46.4 | 123133 |
| 1716913800 | 46.7 | -0.6 | -1.27 | 46.3 | 48 | 46.3 | 198472 |
| 1716568200 | 47.3 | 0.9 | 1.94 | 46.2 | 48.9 | 46.2 | 512382 |
| 1716481800 | 46.4 | -0.2 | -0.43 | 46.4 | 47.6 | 46.4 | 285681 |
| 1716395400 | 46.6 | -0.2 | -0.43 | 47.6 | 47.6 | 46.6 | 277004 |
| 1716309000 | 46.8 | -0.5 | -1.06 | 47 | 47.4 | 46.8 | 371075 |
| 1716222600 | 47.3 | 0.3 | 0.64 | 47.7 | 49.5 | 47.3 | 546447 |
| 1715963400 | 47 | -0.5 | -1.05 | 47 | 47.6 | 46.8 | 520126 |
| 1715877000 | 47.5 | -0.5 | -1.04 | 47.4 | 48 | 47.3 | 612293 |
| 1715790600 | 48 | 0 | 0.00 | 48.6 | 48.6 | 47.2 | 564268 |
| 1715704200 | 48 | 0.2 | 0.42 | 49.2 | 49.2 | 48 | 696196 |
| 1715617800 | 47.8 | -1.7 | -3.43 | 49.8 | 49.8 | 47.8 | 420850 |
| 1715358600 | 49.5 | 0.3 | 0.61 | 49.5 | 50 | 47.6 | 290551 |
| 1715272200 | 49.2 | 0.1 | 0.20 | 50.2 | 50.2 | 49.2 | 341040 |
| 1715185800 | 49.1 | -0.6 | -1.21 | 50 | 50 | 49.1 | 59125 |
| 1715099400 | 49.7 | 1.1 | 2.26 | 49.1 | 50.6 | 49 | 352995 |
| 1714753800 | 48.6 | -0.5 | -1.02 | 49 | 49.6 | 48.5 | 558642 |
| 1714667400 | 49.1 | 0.1 | 0.20 | 49.9 | 50 | 48.9 | 115086 |
| 1714581000 | 49 | -1 | -2.00 | 49 | 50.8 | 48 | 265495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
