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 | -7.2 | -13.4328358209 | 53.6 | 53.6 | 45 | 514186 | 47.81974714 | DE |
| 4 | -2.7 | -5.49898167006 | 49.1 | 55 | 45 | 316182 | 49.71226076 | DE |
| 12 | -1.3 | -2.72536687631 | 47.7 | 55 | 45 | 401611 | 48.78381785 | DE |
| 26 | -7.8 | -14.3911439114 | 54.2 | 60 | 45 | 520308 | 51.93799158 | DE |
| 52 | 1.9 | 4.26966292135 | 44.5 | 66.2 | 36.1 | 639828 | 51.7927025 | DE |
| 156 | 19 | 69.3430656934 | 27.4 | 66.2 | 19.5 | 498644 | 39.26074269 | DE |
| 260 | 33.15 | 250.188679245 | 13.25 | 66.2 | 4.4 | 537669 | 29.53376459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 46.8 | 1.4 | 3.08 | 46.6 | 47.7 | 45.9 | 183644 |
| 1739467800 | 45.4 | -2.9 | -6.00 | 48.6 | 48.6 | 45 | 822645 |
| 1739381400 | 48.3 | -1.3 | -2.62 | 50 | 50 | 47.2 | 795129 |
| 1739295000 | 49.6 | -1.8 | -3.50 | 51.4 | 51.4 | 48.8 | 532802 |
| 1739208600 | 51.4 | -0.2 | -0.39 | 53.6 | 53.6 | 50.6 | 236709 |
| 1738949400 | 51.6 | 0.6 | 1.18 | 51 | 51.6 | 50.2 | 38493 |
| 1738863000 | 51 | 0.6 | 1.19 | 50.2 | 51.6 | 50.2 | 119827 |
| 1738776600 | 50.4 | 0.2 | 0.40 | 51 | 51 | 50 | 163223 |
| 1738690200 | 50.2 | -0.6 | -1.18 | 50.8 | 50.8 | 50.2 | 106993 |
| 1738603800 | 50.8 | -1.6 | -3.05 | 52.2 | 52.2 | 50.8 | 124205 |
| 1738344600 | 52.4 | -0.6 | -1.13 | 53.4 | 54 | 52.4 | 277635 |
| 1738258200 | 53 | 2.4 | 4.74 | 52.2 | 53 | 50.6 | 360564 |
| 1738171800 | 50.6 | -3.2 | -5.95 | 55 | 55 | 50 | 325265 |
| 1738085400 | 53.8 | 5.2 | 10.70 | 50 | 54.8 | 48.7 | 822429 |
| 1737999000 | 48.6 | -0.4 | -0.82 | 49 | 49 | 48.5 | 361968 |
| 1737739800 | 49 | 0 | 0.00 | 49 | 49 | 48.6 | 153562 |
| 1737653400 | 49 | 0.3 | 0.62 | 48.1 | 49 | 48.1 | 110207 |
| 1737567000 | 48.7 | -0.3 | -0.61 | 47.3 | 48.7 | 47.3 | 304297 |
| 1737480600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 66026 |
| 1737394200 | 49 | 0.3 | 0.62 | 49.1 | 49.8 | 48 | 418022 |
| 1737135000 | 48.7 | 0 | 0.00 | 48.4 | 49.5 | 48.4 | 281812 |
| 1737048600 | 48.7 | 0.5 | 1.04 | 49 | 49.1 | 48.3 | 366157 |
| 1736962200 | 48.2 | 0.1 | 0.21 | 49 | 49 | 47.4 | 116060 |
| 1736875800 | 48.1 | -0.9 | -1.84 | 50 | 50 | 47.9 | 255672 |
| 1736789400 | 49 | 0.2 | 0.41 | 50 | 50 | 48 | 882565 |
| 1736530200 | 48.8 | 0.9 | 1.88 | 48 | 49.8 | 48 | 562174 |
| 1736443800 | 47.9 | 0.5 | 1.05 | 46.8 | 47.9 | 46.8 | 97881 |
| 1736357400 | 47.4 | 0.4 | 0.85 | 47.4 | 47.4 | 46.1 | 218262 |
| 1736271000 | 47 | -0.5 | -1.05 | 47 | 47.3 | 47 | 139468 |
| 1736184600 | 47.5 | -0.5 | -1.04 | 47.9 | 48 | 47.2 | 235167 |
| 1735925400 | 48 | 0.6 | 1.27 | 47.5 | 48 | 47 | 286455 |
| 1735839000 | 47.4 | 0.4 | 0.85 | 47.1 | 47.4 | 47 | 363535 |
| 1735666200 | 47 | -0.5 | -1.05 | 47 | 47.2 | 47 | 124358 |
| 1735579800 | 47.5 | -2.2 | -4.43 | 47.1 | 48 | 47.1 | 123063 |
| 1735320600 | 49.7 | 2 | 4.19 | 48 | 49.7 | 47.9 | 127036 |
| 1735061400 | 47.7 | 0.7 | 1.49 | 46.9 | 47.7 | 46.8 | 13466 |
| 1734975000 | 47 | -1.3 | -2.69 | 46.9 | 47.2 | 46.9 | 121778 |
| 1734715800 | 48.3 | 1.4 | 2.99 | 47.4 | 48.3 | 46.6 | 597496 |
| 1734629400 | 46.9 | -0.5 | -1.05 | 47.1 | 47.1 | 46 | 1020999 |
| 1734543000 | 47.4 | -0.4 | -0.84 | 47.6 | 47.8 | 46.2 | 465843 |
| 1734456600 | 47.8 | -0.7 | -1.44 | 47.5 | 48 | 47.4 | 208518 |
| 1734370200 | 48.5 | 0.3 | 0.62 | 47.6 | 48.5 | 47.5 | 273303 |
| 1734111000 | 48.2 | 0.5 | 1.05 | 47.6 | 48.5 | 47.2 | 827366 |
| 1734024600 | 47.7 | 0.3 | 0.63 | 47.4 | 47.8 | 46.8 | 835980 |
| 1733938200 | 47.4 | 0.1 | 0.21 | 47 | 47.7 | 47 | 579684 |
| 1733851800 | 47.3 | -0.9 | -1.87 | 48.2 | 48.2 | 46.8 | 992591 |
| 1733765400 | 48.2 | -0.6 | -1.23 | 48.1 | 48.3 | 47.5 | 440790 |
| 1733506200 | 48.8 | -0.2 | -0.41 | 48.5 | 49 | 48.4 | 240324 |
| 1733419800 | 49 | -0.9 | -1.80 | 49.2 | 49.2 | 48.8 | 226809 |
| 1733333400 | 49.9 | 0.1 | 0.20 | 49.5 | 49.9 | 48.7 | 718121 |
| 1733247000 | 49.8 | -0.4 | -0.80 | 49.1 | 50.4 | 49.1 | 716030 |
| 1733160600 | 50.2 | 0.9 | 1.83 | 50.2 | 50.4 | 48.5 | 767993 |
| 1732901400 | 49.3 | 0.3 | 0.61 | 48.1 | 49.3 | 48.1 | 253224 |
| 1732815000 | 49 | 0.4 | 0.82 | 50.8 | 50.8 | 48.1 | 155945 |
| 1732728600 | 48.6 | -0.5 | -1.02 | 49 | 49.4 | 48.1 | 502049 |
| 1732642200 | 49.1 | 0.1 | 0.20 | 48.4 | 50.2 | 47.7 | 1819809 |
| 1732555800 | 49 | 1 | 2.08 | 47.7 | 49 | 47.7 | 610396 |
| 1732296600 | 48 | 1.8 | 3.90 | 46.5 | 48.3 | 45.5 | 1291594 |
| 1732210200 | 46.2 | -1.4 | -2.94 | 47.5 | 48 | 45.7 | 984010 |
| 1732123800 | 47.6 | -6.2 | -11.52 | 54 | 54 | 46.7 | 2797408 |
| 1732037400 | 53.8 | -1 | -1.82 | 55 | 56.8 | 53.8 | 275612 |
| 1731951000 | 54.8 | 0.2 | 0.37 | 55 | 56.8 | 54.8 | 252708 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
