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 | 0.94 | 2.81352888357 | 33.41 | 34.36 | 32.01 | 1177195 | 33.7125042 | DE |
| 4 | 1.97 | 6.08400247066 | 32.38 | 43.1 | 19.83 | 1958169 | 33.36557083 | DE |
| 12 | 2.34 | 7.31021555764 | 32.01 | 43.1 | 19.83 | 2188684 | 32.01369856 | DE |
| 26 | -2.98 | -7.98285561211 | 37.33 | 45.01 | 19.83 | 2350592 | 32.98841094 | DE |
| 52 | -4.6 | -11.810012837 | 38.95 | 45.01 | 19.83 | 2031033 | 34.68624667 | DE |
| 156 | -4.15 | -10.7792207792 | 38.5 | 893.2 | 0.11 | 2155195 | 36.27234362 | DE |
| 260 | 0.2 | 0.585651537335 | 34.15 | 2500 | 0.11 | 2304290 | 37.0937726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720592100 | 33.99 | 0.03 | 0.09 | 33.9 | 34.05 | 33.81 | 2369103 |
| 1720505700 | 33.96 | 0.23 | 0.68 | 33.94 | 34.1 | 33.85 | 1380030 |
| 1720419300 | 33.73 | -0.08 | -0.22 | 33.72 | 33.82 | 33.62 | 1269488 |
| 1720160100 | 33.805 | 0.19 | 0.55 | 33.6 | 33.82 | 32.009999 | 951603 |
| 1720073700 | 33.62 | 0.19 | 0.57 | 33.58 | 34 | 33.409999 | 1019471 |
| 1719987300 | 33.43 | 0.16 | 0.48 | 33.409999 | 33.49 | 33.32 | 1265384 |
| 1719900900 | 33.27 | -0.21 | -0.63 | 33.52 | 33.73 | 33.244999 | 1656639 |
| 1719814500 | 33.479999 | -0.26 | -0.77 | 33.57 | 33.65 | 33.409999 | 1436394 |
| 1719555300 | 33.74 | -0.07 | -0.21 | 34 | 34.1 | 32.33 | 1964972 |
| 1719468900 | 33.81 | -0.02 | -0.06 | 33.75 | 33.88 | 33.5 | 1908366 |
| 1719382500 | 33.83 | -0.13 | -0.38 | 33.81 | 33.93 | 33.66 | 1800619 |
| 1719296100 | 33.96 | 0.61 | 1.83 | 33.53 | 33.98 | 33.4 | 2483967 |
| 1719209700 | 33.35 | -0.37 | -1.10 | 33.69 | 33.77 | 33.24 | 1615920 |
| 1718950500 | 33.72 | 0.65 | 1.97 | 33.6 | 43.1 | 19.83 | 5242205 |
| 1718864100 | 33.07 | -0.06 | -0.18 | 33.03 | 33.18 | 32.93 | 2538489 |
| 1718777700 | 33.13 | -0.02 | -0.06 | 33.06 | 33.17 | 32.99 | 1806922 |
| 1718691300 | 33.15 | 0.34 | 1.04 | 33.009999 | 33.18 | 32.83 | 2704500 |
| 1718604900 | 32.81 | 0.14 | 0.43 | 32.58 | 32.89 | 32.52 | 2238624 |
| 1718345700 | 32.67 | 0.19 | 0.58 | 32.6 | 32.75 | 31.03 | 1587016 |
| 1718259300 | 32.479999 | -0.05 | -0.15 | 32.68 | 32.689999 | 32.34 | 1682240 |
| 1718172900 | 32.53 | 0.16 | 0.49 | 32.38 | 32.59 | 32.259999 | 2610523 |
| 1718086500 | 32.369999 | -0.15 | -0.46 | 32.18 | 32.38 | 32.13 | 1712650 |
| 1717740900 | 32.52 | 0.36 | 1.12 | 32.259999 | 32.759999 | 31.02 | 1488877 |
| 1717654500 | 32.159999 | 0.28 | 0.88 | 32.159999 | 34.04 | 32 | 1613516 |
| 1717568100 | 31.88 | 0.47 | 1.50 | 31.65 | 31.97 | 31.6 | 3240097 |
| 1717481700 | 31.41 | -0.11 | -0.35 | 31.69 | 31.73 | 31.38 | 1493414 |
| 1717395300 | 31.52 | 0.23 | 0.74 | 31.69 | 31.75 | 31.51 | 2026105 |
| 1717136100 | 31.29 | 0.29 | 0.94 | 31.32 | 32.509999 | 31 | 4357630 |
| 1717049700 | 31 | -0.09 | -0.29 | 30.97 | 40.5 | 30.94 | 2261489 |
| 1716963300 | 31.09 | -0.43 | -1.36 | 31.02 | 31.17 | 31.02 | 2426822 |
| 1716876900 | 31.52 | 0.05 | 0.16 | 31.5 | 31.62 | 31.41 | 1516526 |
| 1716790500 | 31.47 | 0.41 | 1.32 | 31.3 | 31.55 | 31.27 | 1381293 |
| 1716531300 | 31.06 | -0.49 | -1.55 | 31.29 | 32 | 31 | 1542870 |
| 1716444900 | 31.55 | 0.06 | 0.19 | 31.35 | 31.59 | 31.18 | 1236426 |
| 1716358500 | 31.49 | -0.02 | -0.06 | 31.51 | 31.58 | 31.27 | 1484857 |
| 1716272100 | 31.51 | -0.01 | -0.03 | 31.4 | 31.61 | 31.37 | 1859730 |
| 1716185700 | 31.52 | -0.19 | -0.60 | 31.5 | 31.7 | 31.42 | 2329300 |
| 1715926500 | 31.71 | -0.11 | -0.35 | 31.8 | 38.51 | 30.5 | 2417224 |
| 1715840100 | 31.82 | 0.39 | 1.24 | 31.62 | 34 | 31.42 | 2792565 |
| 1715753700 | 31.43 | 0.33 | 1.06 | 31.2 | 31.46 | 31.18 | 1564341 |
| 1715667300 | 31.1 | 0.06 | 0.19 | 31 | 31.11 | 30.795 | 1992169 |
| 1715580900 | 31.04 | 0.25 | 0.81 | 30.75 | 31.07 | 30.74 | 1454712 |
| 1715321700 | 30.79 | 0.03 | 0.10 | 30.72 | 33.18 | 30 | 1428922 |
| 1715235300 | 30.76 | -0.16 | -0.52 | 30.88 | 33.61 | 30.71 | 1847007 |
| 1715148900 | 30.92 | -0.05 | -0.16 | 30.99 | 31.33 | 30.89 | 2112865 |
| 1715062500 | 30.97 | 0.52 | 1.71 | 30.59 | 30.99 | 30.49 | 2234513 |
| 1714976100 | 30.45 | -0.24 | -0.78 | 30.67 | 30.73 | 30.43 | 2643786 |
| 1714716900 | 30.69 | 0.24 | 0.77 | 30.56 | 34.51 | 30.46 | 3177537 |
| 1714630500 | 30.455 | -1.46 | -4.56 | 30.9 | 34.9 | 30.12 | 6312045 |
| 1714544100 | 31.91 | 0.06 | 0.19 | 31.76 | 32.27 | 31.74 | 3800339 |
| 1714457700 | 31.85 | 0 | 0.00 | 31.82 | 31.87 | 31.7 | 1518141 |
| 1714371300 | 31.85 | 0.18 | 0.57 | 31.77 | 31.985 | 31.585 | 2188264 |
| 1714112100 | 31.67 | -0.42 | -1.31 | 31.68 | 33.009999 | 31.44 | 2837250 |
| 1713939300 | 32.09 | 0.21 | 0.66 | 31.97 | 32.15 | 31.88 | 2929651 |
| 1713852900 | 31.88 | 0.06 | 0.19 | 31.86 | 32.06 | 31.71 | 2486178 |
| 1713766500 | 31.82 | 0.48 | 1.53 | 31.75 | 32.09 | 31.67 | 2175979 |
| 1713507300 | 31.34 | -0.46 | -1.45 | 31.67 | 38.51 | 31.25 | 3788994 |
| 1713420900 | 31.8 | -0.06 | -0.19 | 31.72 | 36 | 31.715 | 1859418 |
| 1713334500 | 31.86 | -0.08 | -0.25 | 32.009999 | 32.1 | 31.73 | 2246778 |
| 1713248100 | 31.94 | -0.25 | -0.78 | 32.02 | 32.07 | 31.58 | 3167514 |
| 1713161700 | 32.189999 | -0.11 | -0.34 | 32.17 | 32.34 | 32.119999 | 2284798 |
| 1712902500 | 32.299999 | -0.29 | -0.89 | 32.25 | 34.51 | 32.119999 | 2261236 |
| 1712816100 | 32.59 | 0.32 | 0.99 | 32.04 | 33 | 31.92 | 4278012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
