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 | -0.4 | -1.14416475973 | 34.96 | 35.01 | 34.23 | 1108509 | 34.71000009 | DE |
| 4 | -2.86 | -7.6429716729 | 37.42 | 37.51 | 34.23 | 1331576 | 35.28935491 | DE |
| 12 | -1.76 | -4.84581497797 | 36.32 | 38.52 | 34.23 | 1444492 | 36.55501124 | DE |
| 26 | 3.65 | 11.8084762213 | 30.91 | 38.52 | 30.06 | 1438308 | 35.19883665 | DE |
| 52 | 6.27 | 22.1633085896 | 28.29 | 38.52 | 26.54 | 1333063 | 32.74781415 | DE |
| 156 | -102.24 | -74.7368421053 | 136.8 | 155.7 | 21.985 | 1192613 | 40.25448202 | DE |
| 260 | -71.64 | -67.4576271186 | 106.2 | 155.7 | 21.985 | 925747 | 54.10543034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 34.56 | -0.02 | -0.06 | 34.56 | 34.62 | 34.23 | 1276889 |
| 1721665800 | 34.58 | -0.04 | -0.12 | 34.62 | 34.83 | 34.3 | 1176652 |
| 1721406600 | 34.62 | -0.1 | -0.29 | 34.62 | 34.83 | 34.46 | 1448202 |
| 1721320200 | 34.72 | -0.04 | -0.12 | 34.78 | 35.01 | 34.68 | 1187045 |
| 1721233800 | 34.76 | -0.24 | -0.69 | 34.88 | 34.93 | 34.67 | 960224 |
| 1721147400 | 35 | -0.04 | -0.11 | 34.96 | 35 | 34.73 | 770420 |
| 1721061000 | 35.04 | -0.04 | -0.11 | 34.95 | 35.17 | 34.83 | 927263 |
| 1720801800 | 35.08 | 0.47 | 1.36 | 34.76 | 35.21 | 34.69 | 1064161 |
| 1720715400 | 34.61 | -0.02 | -0.06 | 34.63 | 34.67 | 34.34 | 1555316 |
| 1720629000 | 34.63 | -0.24 | -0.69 | 34.89 | 34.94 | 34.55 | 1675927 |
| 1720542600 | 34.87 | -0.27 | -0.77 | 34.99 | 35.11 | 34.64 | 1225188 |
| 1720456200 | 35.14 | 0.14 | 0.40 | 35.03 | 35.42 | 34.98 | 1139831 |
| 1720197000 | 35 | -0.21 | -0.60 | 35.22 | 35.49 | 34.88 | 1178323 |
| 1720110600 | 35.21 | -0.02 | -0.06 | 35.57 | 35.77 | 35.21 | 1241323 |
| 1720024200 | 35.23 | 0.25 | 0.71 | 35.05 | 35.48 | 34.84 | 1256523 |
| 1719937800 | 34.98 | -1.12 | -3.10 | 35.4 | 35.46 | 34.37 | 3020324 |
| 1719851400 | 36.1 | -0.01 | -0.03 | 36.66 | 37.01 | 36.07 | 1645453 |
| 1719592200 | 36.11 | -0.06 | -0.17 | 36.2 | 36.28 | 35.84 | 1195306 |
| 1719505800 | 36.17 | -0.4 | -1.09 | 36.58 | 36.59 | 36.12 | 1230989 |
| 1719419400 | 36.57 | -0.28 | -0.76 | 36.94 | 36.99 | 36.37 | 1802068 |
| 1719333000 | 36.85 | -0.53 | -1.42 | 37.42 | 37.51 | 36.66 | 1739618 |
| 1719246600 | 37.38 | 0.16 | 0.43 | 37.22 | 37.71 | 37.12 | 1154727 |
| 1718987400 | 37.22 | -0.28 | -0.75 | 37.54 | 37.74 | 37.22 | 2545250 |
| 1718901000 | 37.5 | 0.42 | 1.13 | 37.16 | 37.64 | 37.06 | 1216979 |
| 1718814600 | 37.08 | -0.36 | -0.96 | 37.44 | 37.49 | 36.98 | 1533845 |
| 1718728200 | 37.44 | 0.44 | 1.19 | 37.15 | 37.45 | 36.93 | 1315598 |
| 1718641800 | 37 | 0.1 | 0.27 | 37.04 | 37.43 | 36.95 | 1349357 |
| 1718382600 | 36.9 | -1.34 | -3.50 | 38 | 38.04 | 36.77 | 2684528 |
| 1718296200 | 38.24 | -0.13 | -0.34 | 38.43 | 38.52 | 37.79 | 1707121 |
| 1718209800 | 38.37 | 0.54 | 1.43 | 37.75 | 38.37 | 37.65 | 1437615 |
| 1718123400 | 37.83 | -0.23 | -0.60 | 38.14 | 38.46 | 37.56 | 1279232 |
| 1718037000 | 38.06 | 0.42 | 1.12 | 37.65 | 38.06 | 37.58 | 1472850 |
| 1717777800 | 37.64 | 0.03 | 0.08 | 37.64 | 37.68 | 37.25 | 1097644 |
| 1717691400 | 37.61 | 0.28 | 0.75 | 37.36 | 37.7 | 37.28 | 1063640 |
| 1717605000 | 37.33 | 0.29 | 0.78 | 37.09 | 37.59 | 37.07 | 969197 |
| 1717518600 | 37.04 | -0.01 | -0.03 | 37.1 | 37.15 | 36.53 | 1267609 |
| 1717432200 | 37.05 | -0.1 | -0.27 | 37.19 | 37.38 | 36.96 | 1152805 |
| 1717173000 | 37.15 | 0.03 | 0.08 | 37.22 | 37.38 | 36.96 | 4324930 |
| 1717086600 | 37.12 | 0.28 | 0.76 | 36.61 | 37.15 | 36.42 | 1007919 |
| 1717000200 | 36.84 | 0.12 | 0.33 | 36.67 | 37.45 | 36.67 | 2029566 |
| 1716913800 | 36.72 | 0.49 | 1.35 | 36.33 | 37.09 | 35.84 | 1747740 |
| 1716827400 | 36.23 | -0.02 | -0.06 | 36.19 | 36.5 | 36.15 | 924715 |
| 1716568200 | 36.25 | -0.21 | -0.58 | 36.45 | 36.51 | 36.18 | 930694 |
| 1716481800 | 36.46 | 0.21 | 0.58 | 36.31 | 36.83 | 36.26 | 1152066 |
| 1716395400 | 36.25 | -1.53 | -4.05 | 36.16 | 36.57 | 35.77 | 1981109 |
| 1716309000 | 37.78 | 0.29 | 0.77 | 37.44 | 37.78 | 37.29 | 1955122 |
| 1716222600 | 37.49 | 0.19 | 0.51 | 37.19 | 37.49 | 37.01 | 899471 |
| 1715963400 | 37.3 | 0.43 | 1.17 | 36.83 | 37.3 | 36.77 | 2021852 |
| 1715877000 | 36.87 | -0.46 | -1.23 | 37.33 | 37.36 | 36.71 | 1878471 |
| 1715790600 | 37.33 | -0.09 | -0.24 | 37.49 | 37.57 | 37.24 | 1298726 |
| 1715704200 | 37.42 | -0.02 | -0.05 | 37.5 | 37.56 | 37.11 | 1261914 |
| 1715617800 | 37.44 | 0.32 | 0.86 | 37.12 | 37.63 | 37.04 | 1325086 |
| 1715358600 | 37.12 | -0.21 | -0.56 | 37.4 | 37.59 | 37.04 | 1576222 |
| 1715272200 | 37.33 | 0.1 | 0.27 | 37.26 | 37.42 | 37.2 | 721298 |
| 1715185800 | 37.23 | 0.1 | 0.27 | 37.16 | 37.33 | 36.89 | 1034001 |
| 1715099400 | 37.13 | 0.3 | 0.81 | 36.92 | 37.35 | 36.83 | 1375203 |
| 1715013000 | 36.83 | 0.45 | 1.24 | 36.29 | 37.01 | 36.23 | 863420 |
| 1714753800 | 36.38 | -0.14 | -0.38 | 36.79 | 36.79 | 36.38 | 1037382 |
| 1714667400 | 36.52 | 0.34 | 0.94 | 36.16 | 36.8 | 36.07 | 1475916 |
| 1714494600 | 36.18 | -0.14 | -0.39 | 36.32 | 36.71 | 35.93 | 2485899 |
| 1714408200 | 36.32 | 0.7 | 1.97 | 35.73 | 36.48 | 35.73 | 1322178 |
| 1714149000 | 35.62 | -0.22 | -0.61 | 35.94 | 36.06 | 35.58 | 1647581 |
| 1714062600 | 35.84 | -0.15 | -0.42 | 35.67 | 36.07 | 35.4 | 1649214 |
| 1713976200 | 35.99 | -0.03 | -0.08 | 36.12 | 36.28 | 35.67 | 1422871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
