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 | -1.06 | -3.26656394453 | 32.45 | 32.85 | 31.01 | 494887 | 32.18226666 | DE |
| 4 | 0.43 | 1.38888888889 | 30.96 | 34.93 | 29.97 | 767671 | 32.15093651 | DE |
| 12 | -0.07 | -0.222504767959 | 31.46 | 34.93 | 29.97 | 645541 | 31.98099834 | DE |
| 26 | -2.43 | -7.1850975754 | 33.82 | 36 | 27.82 | 739544 | 31.55206779 | DE |
| 52 | -18.09 | -36.5602263541 | 49.48 | 50.54 | 27.82 | 688271 | 36.42282488 | DE |
| 156 | -11.89 | -27.4722735675 | 43.28 | 62.4 | 27.82 | 558507 | 45.7434064 | DE |
| 260 | -4.77 | -13.1913716814 | 36.16 | 62.4 | 27.82 | 517036 | 44.75729449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 31.39 | -0.48 | -1.51 | 31.63 | 31.9 | 31.01 | 940842 |
| 1742491800 | 31.87 | -0.69 | -2.12 | 32.59 | 32.85 | 31.44 | 558685 |
| 1742405400 | 32.56 | 0.33 | 1.02 | 32.11 | 32.689999 | 31.78 | 460334 |
| 1742319000 | 32.229999 | 0.27 | 0.84 | 32.159999 | 32.689999 | 32.11 | 500139 |
| 1742232600 | 31.96 | -0.53 | -1.63 | 32.5 | 32.83 | 31.84 | 598619 |
| 1741973400 | 32.49 | 0.07 | 0.22 | 32.45 | 32.85 | 32.18 | 356656 |
| 1741887000 | 32.42 | 0.28 | 0.87 | 32.03 | 32.54 | 31.92 | 644647 |
| 1741800600 | 32.14 | -1.63 | -4.83 | 33.86 | 33.95 | 31.78 | 882599 |
| 1741714200 | 33.77 | -0.61 | -1.77 | 34.28 | 34.75 | 33.29 | 1091519 |
| 1741627800 | 34.38 | 0.36 | 1.06 | 34.23 | 34.65 | 34.15 | 673750 |
| 1741368600 | 34.02 | -0.28 | -0.82 | 34.21 | 34.53 | 33.38 | 659226 |
| 1741282200 | 34.3 | 1.6 | 4.89 | 32.93 | 34.93 | 32.65 | 1554305 |
| 1741195800 | 32.7 | 1.16 | 3.68 | 32.15 | 33.08 | 31.98 | 1179666 |
| 1741109400 | 31.54 | 0.45 | 1.45 | 30.92 | 31.54 | 30.85 | 767471 |
| 1741023000 | 31.09 | 0.42 | 1.37 | 30.59 | 31.1 | 30.32 | 686667 |
| 1740763800 | 30.67 | 0.17 | 0.56 | 30.19 | 30.73 | 30.16 | 1073887 |
| 1740677400 | 30.5 | 0 | 0.00 | 30.22 | 30.58 | 30.11 | 474434 |
| 1740591000 | 30.5 | 0.34 | 1.13 | 30.12 | 30.51 | 29.97 | 842671 |
| 1740504600 | 30.16 | -0.34 | -1.11 | 30.43 | 30.7 | 30.15 | 457302 |
| 1740418200 | 30.5 | -0.21 | -0.68 | 30.71 | 30.84 | 30.12 | 634763 |
| 1740159000 | 30.71 | -0.1 | -0.32 | 30.96 | 31.59 | 30.2 | 1256076 |
| 1740072600 | 30.81 | -0.8 | -2.53 | 31.61 | 31.67 | 30.72 | 776021 |
| 1739986200 | 31.61 | -0.58 | -1.80 | 32.04 | 32.439999 | 31.48 | 779529 |
| 1739899800 | 32.189999 | -1.58 | -4.68 | 34.4 | 34.4 | 30.82 | 1765311 |
| 1739813400 | 33.77 | 0.28 | 0.84 | 33.49 | 34.12 | 33.33 | 720731 |
| 1739554200 | 33.49 | 0.22 | 0.66 | 33.33 | 33.65 | 33.259999 | 398885 |
| 1739467800 | 33.27 | 0.43 | 1.31 | 33.36 | 33.73 | 33.04 | 541073 |
| 1739381400 | 32.84 | 1.02 | 3.21 | 32.14 | 33.21 | 32.14 | 642072 |
| 1739295000 | 31.82 | -0.07 | -0.22 | 31.97 | 32.38 | 31.76 | 543891 |
| 1739208600 | 31.89 | 0.93 | 3.00 | 31.1 | 32.03 | 30.97 | 657643 |
| 1738949400 | 30.96 | -1.48 | -4.56 | 32.54 | 32.57 | 30.91 | 971946 |
| 1738863000 | 32.439999 | 0.09 | 0.28 | 32.45 | 32.59 | 31.98 | 528986 |
| 1738776600 | 32.35 | -0.07 | -0.22 | 32.2 | 32.5 | 32 | 489004 |
| 1738690200 | 32.42 | -0.32 | -0.98 | 32.549999 | 32.7 | 32.15 | 578804 |
| 1738603800 | 32.74 | -0.5 | -1.50 | 32.479999 | 32.88 | 31.96 | 533537 |
| 1738344600 | 33.24 | 0.02 | 0.06 | 33.27 | 33.369999 | 32.72 | 661998 |
| 1738258200 | 33.22 | 0.55 | 1.68 | 32.78 | 33.479999 | 32.49 | 479344 |
| 1738171800 | 32.67 | 0.21 | 0.65 | 32.54 | 32.67 | 31.98 | 483161 |
| 1738085400 | 32.46 | 0.34 | 1.06 | 32.119999 | 32.83 | 32.04 | 514189 |
| 1737999000 | 32.119999 | 0 | 0.00 | 31.38 | 32.31 | 30.75 | 631360 |
| 1737739800 | 32.119999 | 0.22 | 0.69 | 32.049999 | 32.56 | 31.98 | 442259 |
| 1737653400 | 31.9 | 0.39 | 1.24 | 31.61 | 31.95 | 31.4 | 525109 |
| 1737567000 | 31.51 | 0.16 | 0.51 | 31.24 | 31.95 | 31.08 | 506096 |
| 1737480600 | 31.35 | -0.08 | -0.25 | 31.41 | 31.56 | 31.25 | 467750 |
| 1737394200 | 31.43 | 0.08 | 0.26 | 31.54 | 31.9 | 31.17 | 590734 |
| 1737135000 | 31.35 | 0.03 | 0.10 | 31.52 | 31.75 | 31.25 | 629886 |
| 1737048600 | 31.32 | 0 | 0.00 | 31.59 | 31.63 | 30.73 | 712757 |
| 1736962200 | 31.32 | 0.76 | 2.49 | 30.72 | 31.43 | 30.54 | 628016 |
| 1736875800 | 30.56 | -0.41 | -1.32 | 31.29 | 31.33 | 30.49 | 415316 |
| 1736789400 | 30.97 | -0.3 | -0.96 | 31.18 | 31.29 | 30.73 | 433807 |
| 1736530200 | 31.27 | -0.58 | -1.82 | 31.65 | 32.09 | 31.27 | 515738 |
| 1736443800 | 31.85 | 0.32 | 1.01 | 31.3 | 31.89 | 31.18 | 452660 |
| 1736357400 | 31.53 | 1.12 | 3.68 | 30.83 | 31.94 | 30.83 | 729698 |
| 1736271000 | 30.41 | -0.84 | -2.69 | 31.28 | 31.41 | 30.41 | 677030 |
| 1736184600 | 31.25 | 0.63 | 2.06 | 30.83 | 31.68 | 30.62 | 403789 |
| 1735925400 | 30.62 | -0.54 | -1.73 | 31.16 | 31.23 | 30.6 | 322978 |
| 1735839000 | 31.16 | -0.59 | -1.86 | 31.74 | 31.83 | 30.86 | 413427 |
| 1735666200 | 31.75 | 0.89 | 2.88 | 31.05 | 31.75 | 31 | 163529 |
| 1735579800 | 30.86 | -0.46 | -1.47 | 31.32 | 31.46 | 30.69 | 455553 |
| 1735320600 | 31.32 | 0.01 | 0.03 | 31.46 | 31.54 | 31 | 549902 |
| 1735061400 | 31.31 | 0.4 | 1.29 | 30.98 | 31.48 | 30.87 | 494182 |
| 1734975000 | 30.91 | 0.47 | 1.54 | 30.5 | 31.12 | 30.42 | 669451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
