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 | -0.54 | -1.6620498615 | 32.49 | 32.82 | 31.53 | 1541397 | 32.26694777 | DE |
| 4 | 0.87 | 2.79922779923 | 31.08 | 32.82 | 30.17 | 1446329 | 31.62579364 | DE |
| 12 | -4.81 | -13.084874864 | 36.76 | 37.44 | 30.17 | 1462886 | 32.50221356 | DE |
| 26 | -5.21 | -14.020452099 | 37.16 | 37.74 | 30.17 | 1365196 | 34.08399559 | DE |
| 52 | -0.37 | -1.1448019802 | 32.32 | 38.52 | 30.06 | 1385275 | 34.34567962 | DE |
| 156 | -103.7 | -76.4467379285 | 135.65 | 155.7 | 21.985 | 1313300 | 35.82759541 | DE |
| 260 | -78.85 | -71.1642599278 | 110.8 | 155.7 | 21.985 | 995306 | 49.34114547 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 31.95 | 0.07 | 0.22 | 31.64 | 31.95 | 31.53 | 3121129 |
| 1734629400 | 31.88 | -0.37 | -1.15 | 31.8 | 32.08 | 31.72 | 1709320 |
| 1734543000 | 32.25 | -0.08 | -0.25 | 32.33 | 32.479999 | 32.03 | 1853059 |
| 1734456600 | 32.33 | 0.09 | 0.28 | 32.13 | 32.67 | 32.1 | 1559157 |
| 1734370200 | 32.24 | -0.54 | -1.65 | 32.71 | 32.78 | 32.009999 | 1355472 |
| 1734111000 | 32.78 | 0.27 | 0.83 | 32.49 | 32.82 | 32.439999 | 1229975 |
| 1734024600 | 32.509999 | 0.19 | 0.59 | 32.409999 | 32.65 | 32.29 | 1329990 |
| 1733938200 | 32.32 | -0.17 | -0.52 | 32.439999 | 32.49 | 32.15 | 996957 |
| 1733851800 | 32.49 | 0.11 | 0.34 | 32.38 | 32.71 | 32.29 | 1479057 |
| 1733765400 | 32.38 | 0.42 | 1.31 | 32.02 | 32.5 | 31.86 | 1191242 |
| 1733506200 | 31.96 | 0.39 | 1.24 | 31.58 | 32.159999 | 31.53 | 1450682 |
| 1733419800 | 31.57 | 0.63 | 2.04 | 30.84 | 31.65 | 30.8 | 1481800 |
| 1733333400 | 30.94 | 0.09 | 0.29 | 30.91 | 31.06 | 30.8 | 1249064 |
| 1733247000 | 30.85 | 0.37 | 1.21 | 30.3 | 30.96 | 30.28 | 1195492 |
| 1733160600 | 30.48 | -0.27 | -0.88 | 30.4 | 30.89 | 30.17 | 1676018 |
| 1732901400 | 30.75 | -0.08 | -0.26 | 30.65 | 30.75 | 30.53 | 1231612 |
| 1732815000 | 30.83 | 0.05 | 0.16 | 30.77 | 31.1 | 30.77 | 800608 |
| 1732728600 | 30.78 | -0.2 | -0.65 | 30.79 | 30.93 | 30.58 | 1012469 |
| 1732642200 | 30.98 | -0.19 | -0.61 | 31.15 | 31.15 | 30.8 | 1214999 |
| 1732555800 | 31.17 | 0.07 | 0.23 | 31.23 | 31.36 | 30.68 | 3633613 |
| 1732296600 | 31.1 | 0.17 | 0.55 | 31.08 | 31.32 | 30.87 | 1275994 |
| 1732210200 | 30.93 | 0.06 | 0.19 | 30.89 | 30.93 | 30.52 | 1337494 |
| 1732123800 | 30.87 | -0.22 | -0.71 | 31.27 | 31.35 | 30.85 | 1153574 |
| 1732037400 | 31.09 | -0.18 | -0.58 | 31.38 | 31.42 | 30.68 | 1263860 |
| 1731951000 | 31.27 | 0.01 | 0.03 | 31.22 | 31.31 | 31.02 | 955895 |
| 1731691800 | 31.26 | 0.02 | 0.06 | 31.1 | 31.7 | 31 | 1864997 |
| 1731605400 | 31.24 | 0.24 | 0.77 | 31.07 | 31.48 | 30.76 | 1681287 |
| 1731519000 | 31 | -0.58 | -1.84 | 31.36 | 31.53 | 30.74 | 1413671 |
| 1731432600 | 31.58 | -0.6 | -1.86 | 31.91 | 31.93 | 31.54 | 1338584 |
| 1731346200 | 32.18 | 0.79 | 2.52 | 31.69 | 32.46 | 31.61 | 1493372 |
| 1731087000 | 31.39 | -0.12 | -0.38 | 31.5 | 31.61 | 31.18 | 1588909 |
| 1731000600 | 31.51 | 0.44 | 1.42 | 31.01 | 31.51 | 30.98 | 1492129 |
| 1730914200 | 31.07 | -0.23 | -0.73 | 31.29 | 31.77 | 30.88 | 1237881 |
| 1730827800 | 31.3 | 0.12 | 0.38 | 31.2 | 31.47 | 31.17 | 1041701 |
| 1730741400 | 31.18 | 0.08 | 0.26 | 30.98 | 31.18 | 30.81 | 1143753 |
| 1730482200 | 31.1 | 0.05 | 0.16 | 30.94 | 31.18 | 30.86 | 752039 |
| 1730395800 | 31.05 | -0.21 | -0.67 | 31.07 | 31.16 | 30.71 | 1408316 |
| 1730309400 | 31.26 | -0.08 | -0.26 | 31.19 | 31.29 | 30.97 | 1216808 |
| 1730223000 | 31.34 | -0.3 | -0.95 | 31.74 | 32.04 | 31.27 | 1245582 |
| 1730136600 | 31.64 | 0.48 | 1.54 | 31.3 | 31.69 | 31.2 | 1130366 |
| 1729873800 | 31.16 | 0.13 | 0.42 | 30.99 | 31.35 | 30.84 | 1862134 |
| 1729787400 | 31.03 | -2.78 | -8.22 | 31.45 | 32.43 | 31.02 | 4108802 |
| 1729701000 | 33.81 | -0.12 | -0.35 | 33.82 | 34.23 | 33.81 | 1164653 |
| 1729614600 | 33.93 | 0.26 | 0.77 | 33.73 | 33.99 | 33.509999 | 1175531 |
| 1729528200 | 33.67 | -0.65 | -1.89 | 34.19 | 34.39 | 33.61 | 1254277 |
| 1729269000 | 34.32 | 0.43 | 1.27 | 33.82 | 34.43 | 33.81 | 1324805 |
| 1729182600 | 33.89 | -0.11 | -0.32 | 33.88 | 34.15 | 33.82 | 1053778 |
| 1729096200 | 34 | 0.28 | 0.83 | 33.64 | 34.16 | 33.56 | 1034871 |
| 1729009800 | 33.72 | -0.53 | -1.55 | 34.23 | 34.28 | 33.45 | 1644008 |
| 1728923400 | 34.25 | 0.5 | 1.48 | 33.8 | 34.25 | 33.79 | 1068181 |
| 1728664200 | 33.75 | -0.19 | -0.56 | 33.73 | 33.8 | 33.509999 | 1381431 |
| 1728577800 | 33.94 | -0.14 | -0.41 | 33.99 | 34.08 | 33.6 | 1244329 |
| 1728491400 | 34.08 | -0.6 | -1.73 | 34.61 | 34.62 | 34.03 | 2414410 |
| 1728405000 | 34.68 | -0.47 | -1.34 | 35.02 | 35.14 | 34.68 | 1425654 |
| 1728318600 | 35.15 | -0.27 | -0.76 | 35.47 | 35.74 | 34.76 | 2082023 |
| 1728059400 | 35.42 | 0.54 | 1.55 | 34.83 | 35.64 | 34.7 | 1195588 |
| 1727973000 | 34.88 | -0.64 | -1.80 | 35.52 | 35.58 | 34.88 | 1833647 |
| 1727886600 | 35.52 | -0.45 | -1.25 | 35.97 | 36.03 | 35.19 | 1461549 |
| 1727800200 | 35.97 | -0.49 | -1.34 | 36.49 | 36.57 | 35.79 | 1570447 |
| 1727713800 | 36.46 | -0.73 | -1.96 | 37.01 | 37.07 | 36.41 | 1923821 |
| 1727454600 | 37.19 | 0.19 | 0.51 | 36.76 | 37.44 | 36.76 | 1862437 |
| 1727368200 | 37 | 0.63 | 1.73 | 36.52 | 37.03 | 36.52 | 1517977 |
| 1727281800 | 36.37 | -0.28 | -0.76 | 36.62 | 36.89 | 36.37 | 1058633 |
| 1727195400 | 36.65 | -0.07 | -0.19 | 36.9 | 36.99 | 36.51 | 1576503 |
| 1727109000 | 36.72 | 0.16 | 0.44 | 36.37 | 36.72 | 36.35 | 1032624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
