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 | -0.25 | -0.635324015248 | 39.35 | 40.3 | 38.2 | 24349 | 39.09112769 | DE |
| 4 | 1.7 | 4.54545454545 | 37.4 | 40.3 | 36.8 | 31216 | 38.25450852 | DE |
| 12 | 5.1 | 15 | 34 | 40.3 | 33.55 | 49752 | 36.88839638 | DE |
| 26 | 6.1 | 18.4848484848 | 33 | 40.3 | 30.3 | 32950 | 36.2472194 | DE |
| 52 | 12.5 | 46.992481203 | 26.6 | 40.3 | 25.6 | 30698 | 34.55561494 | DE |
| 156 | 20.68 | 112.26927253 | 18.42 | 40.3 | 15.12 | 33526 | 25.56398549 | DE |
| 260 | 29.02 | 287.896825397 | 10.08 | 40.3 | 8 | 40534 | 20.35616102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738688100 | 39.4 | 0 | 0.00 | 39.95 | 40.3 | 38.8 | 23109 |
| 1738601700 | 39.4 | 0.45 | 1.16 | 38.8 | 39.5 | 38.2 | 26176 |
| 1738342500 | 38.95 | 0.1 | 0.26 | 39.2 | 39.65 | 38.8 | 22491 |
| 1738256100 | 38.85 | 0 | 0.00 | 39.4 | 39.6 | 38.8 | 13195 |
| 1738169700 | 38.85 | -0.55 | -1.40 | 39.35 | 39.7 | 38.85 | 36773 |
| 1738083300 | 39.4 | 1.05 | 2.74 | 38.15 | 39.6 | 38.15 | 48237 |
| 1737996900 | 38.35 | 0.4 | 1.05 | 37.75 | 38.35 | 37.25 | 26402 |
| 1737737700 | 37.95 | -0.2 | -0.52 | 38.1 | 38.45 | 37.8 | 20398 |
| 1737651300 | 38.15 | -0.25 | -0.65 | 38.4 | 38.65 | 38 | 38720 |
| 1737564900 | 38.4 | 0.55 | 1.45 | 37.7 | 38.65 | 37.7 | 24153 |
| 1737478500 | 37.85 | -0.15 | -0.39 | 37.55 | 38.5 | 37.05 | 15656 |
| 1737392100 | 38 | 0 | 0.00 | 38.05 | 38.3 | 37.8 | 11677 |
| 1737132900 | 38 | 0.5 | 1.33 | 37.6 | 38.4 | 37.6 | 25148 |
| 1737046500 | 37.5 | 0.4 | 1.08 | 37 | 37.55 | 37 | 31437 |
| 1736960100 | 37.1 | 0.1 | 0.27 | 37.7 | 37.7 | 36.85 | 18499 |
| 1736873700 | 37 | -0.2 | -0.54 | 37 | 37.5 | 36.8 | 39094 |
| 1736787300 | 37.2 | -0.3 | -0.80 | 37.85 | 37.85 | 36.8 | 51665 |
| 1736528100 | 37.5 | -0.75 | -1.96 | 38.55 | 38.55 | 37.4 | 24339 |
| 1736441700 | 38.25 | -0.3 | -0.78 | 38.7 | 39.15 | 37.95 | 25965 |
| 1736355300 | 38.55 | 0.95 | 2.53 | 37.4 | 38.65 | 37.4 | 101195 |
| 1736268900 | 37.6 | 0.6 | 1.62 | 36.85 | 37.7 | 36.65 | 87992 |
| 1736182500 | 37 | 0.45 | 1.23 | 36.8 | 37 | 36.45 | 19590 |
| 1735923300 | 36.55 | -0.2 | -0.54 | 37.1 | 37.15 | 36.5 | 64456 |
| 1735836900 | 36.75 | -0.15 | -0.41 | 37.1 | 37.7 | 36.65 | 43252 |
| 1735577700 | 36.9 | -0.15 | -0.40 | 37 | 37.05 | 36.55 | 30114 |
| 1735318500 | 37.05 | 0.45 | 1.23 | 36.65 | 37.3 | 36.5 | 40622 |
| 1734972900 | 36.6 | 0.3 | 0.83 | 36.45 | 37.2 | 36.35 | 55679 |
| 1734713700 | 36.3 | -0.05 | -0.14 | 36.3 | 36.5 | 35.9 | 143177 |
| 1734627300 | 36.35 | 0.25 | 0.69 | 36.5 | 36.5 | 35.9 | 57554 |
| 1734540900 | 36.1 | 0.55 | 1.55 | 35.55 | 36.4 | 35.3 | 167673 |
| 1734454500 | 35.55 | -0.8 | -2.20 | 36.1 | 36.1 | 35.55 | 55215 |
| 1734368100 | 36.35 | 0 | 0.00 | 36 | 36.55 | 36 | 39161 |
| 1734108900 | 36.35 | -0.6 | -1.62 | 37 | 37 | 36.3 | 25769 |
| 1734022500 | 36.95 | -0.25 | -0.67 | 37.25 | 37.6 | 36.85 | 29749 |
| 1733936100 | 37.2 | -0.95 | -2.49 | 38.2 | 38.2 | 36.95 | 75383 |
| 1733849700 | 38.15 | 2.75 | 7.77 | 37.35 | 38.3 | 36.65 | 227631 |
| 1733763300 | 35.4 | 0 | 0.00 | 35.6 | 35.7 | 34.9 | 33279 |
| 1733504100 | 35.4 | 0.05 | 0.14 | 35.05 | 35.65 | 35.05 | 47754 |
| 1733417700 | 35.35 | 0.15 | 0.43 | 35.25 | 35.5 | 34.9 | 69951 |
| 1733331300 | 35.2 | -0.25 | -0.71 | 35.5 | 35.55 | 35.1 | 90251 |
| 1733244900 | 35.45 | -0.3 | -0.84 | 35.5 | 35.6 | 35.35 | 29306 |
| 1733158500 | 35.75 | -0.55 | -1.52 | 36.3 | 36.3 | 35.7 | 28103 |
| 1732899300 | 36.3 | -0.55 | -1.49 | 37 | 37 | 36.2 | 34098 |
| 1732812900 | 36.85 | 0.25 | 0.68 | 36 | 37.1 | 36 | 17184 |
| 1732726500 | 36.6 | -0.65 | -1.74 | 36.9 | 37 | 36.35 | 25095 |
| 1732640100 | 37.25 | 0.2 | 0.54 | 37.15 | 37.7 | 37.05 | 41724 |
| 1732553700 | 37.05 | 0.75 | 2.07 | 36.65 | 37.15 | 36.15 | 283897 |
| 1732294500 | 36.3 | 0.55 | 1.54 | 35.35 | 36.8 | 35.35 | 26615 |
| 1732208100 | 35.75 | 0.15 | 0.42 | 35.95 | 36 | 35.45 | 20653 |
| 1732121700 | 35.6 | -0.1 | -0.28 | 35.95 | 36.2 | 35.55 | 50115 |
| 1732035300 | 35.7 | 0.8 | 2.29 | 35 | 35.8 | 34.6 | 52967 |
| 1731948900 | 34.9 | 1.15 | 3.41 | 34.05 | 35 | 33.65 | 29389 |
| 1731689700 | 33.75 | -0.5 | -1.46 | 34.25 | 34.25 | 33.65 | 18212 |
| 1731603300 | 34.25 | 0 | 0.00 | 35.1 | 35.1 | 33.549999 | 26400 |
| 1731516900 | 34.25 | -0.5 | -1.44 | 34 | 34.7 | 33.95 | 23996 |
| 1731430500 | 34.75 | -1.25 | -3.47 | 36 | 36 | 34.75 | 13700 |
| 1731344100 | 36 | 0.05 | 0.14 | 36 | 36.1 | 35.65 | 13953 |
| 1731084900 | 35.95 | -0.1 | -0.28 | 36.05 | 36.4 | 35.65 | 20941 |
| 1730998500 | 36.05 | 1 | 2.85 | 34.7 | 36.1 | 34.7 | 13634 |
| 1730912100 | 35.05 | -0.75 | -2.09 | 35.85 | 36.4 | 34.95 | 15406 |
| 1730825700 | 35.8 | -0.05 | -0.14 | 35.85 | 36.2 | 35.7 | 10368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
