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 | 0.01 | 0.0295857988166 | 33.8 | 36.13 | 33.13 | 186344 | 34.80028834 | DE |
| 4 | 2.16 | 6.82464454976 | 31.65 | 36.13 | 29.72 | 236526 | 33.23992174 | DE |
| 12 | 3.16 | 10.3099510604 | 30.65 | 36.13 | 28.07 | 191850 | 31.55458087 | DE |
| 26 | -0.42 | -1.22699386503 | 34.23 | 39.37 | 28.07 | 192295 | 33.22768068 | DE |
| 52 | 9.63 | 39.8263027295 | 24.18 | 39.37 | 23.84 | 243768 | 32.03912309 | DE |
| 156 | -60.69 | -64.2222222222 | 94.5 | 113.05 | 17.895 | 264538 | 57.68418224 | DE |
| 260 | -36.29 | -51.7689015692 | 70.1 | 118.65 | 17.895 | 241436 | 67.20165236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 33.81 | 0.14 | 0.42 | 33.4 | 33.81 | 33.13 | 662839 |
| 1742491800 | 33.67 | -0.83 | -2.41 | 34.35 | 34.71 | 33.299999 | 190760 |
| 1742405400 | 34.5 | -1.07 | -3.01 | 35.34 | 35.62 | 34.24 | 146396 |
| 1742319000 | 35.57 | -0.02 | -0.06 | 35.65 | 36.13 | 35.23 | 154675 |
| 1742232600 | 35.59 | 0.92 | 2.65 | 35.03 | 35.89 | 34.86 | 215035 |
| 1741973400 | 34.67 | 0.79 | 2.33 | 33.8 | 34.81 | 33.69 | 224855 |
| 1741887000 | 33.88 | -0.42 | -1.22 | 33.92 | 34.07 | 33.04 | 179486 |
| 1741800600 | 34.3 | 0.07 | 0.20 | 34.38 | 34.7 | 33.84 | 239553 |
| 1741714200 | 34.23 | -1.34 | -3.77 | 35.46 | 35.7 | 34.23 | 304790 |
| 1741627800 | 35.57 | 0.69 | 1.98 | 34.79 | 35.94 | 34.14 | 329800 |
| 1741368600 | 34.88 | 2.16 | 6.60 | 32.6 | 34.88 | 32.189999 | 385214 |
| 1741282200 | 32.72 | 0.65 | 2.03 | 30.29 | 32.86 | 29.72 | 522483 |
| 1741195800 | 32.07 | 1.38 | 4.50 | 30.86 | 32.72 | 30.86 | 300343 |
| 1741109400 | 30.69 | -0.6 | -1.92 | 30.2 | 30.69 | 30.15 | 320335 |
| 1741023000 | 31.29 | -0.2 | -0.64 | 31.34 | 32.1 | 31.12 | 124722 |
| 1740763800 | 31.49 | -0.03 | -0.10 | 31.35 | 31.63 | 31.03 | 300902 |
| 1740677400 | 31.52 | -0.66 | -2.05 | 32 | 32.229999 | 31.4 | 219376 |
| 1740591000 | 32.18 | 1.35 | 4.38 | 31 | 32.189999 | 31 | 195655 |
| 1740504600 | 30.83 | -0.65 | -2.06 | 31.29 | 31.3 | 30.73 | 92343 |
| 1740418200 | 31.48 | 0.04 | 0.13 | 31.5 | 31.72 | 31.22 | 74507 |
| 1740159000 | 31.44 | -0.03 | -0.10 | 31.65 | 31.9 | 31.1 | 209286 |
| 1740072600 | 31.47 | -0.32 | -1.01 | 31.68 | 32.18 | 31.3 | 111668 |
| 1739986200 | 31.79 | -1.15 | -3.49 | 32.939999 | 33.009999 | 31.65 | 182960 |
| 1739899800 | 32.939999 | 0.4 | 1.23 | 32.549999 | 33.1 | 32.4 | 160706 |
| 1739813400 | 32.54 | 0.06 | 0.18 | 32.299999 | 32.81 | 32.28 | 144474 |
| 1739554200 | 32.479999 | 0.67 | 2.11 | 31.86 | 32.82 | 31.85 | 220796 |
| 1739467800 | 31.81 | 0.45 | 1.43 | 31.93 | 32.15 | 31.445 | 253725 |
| 1739381400 | 31.36 | 0.68 | 2.22 | 30.82 | 31.36 | 30.82 | 99733 |
| 1739295000 | 30.68 | 0.41 | 1.35 | 30.28 | 30.68 | 30.18 | 70373 |
| 1739208600 | 30.27 | -0.27 | -0.88 | 30.6 | 30.9 | 30.24 | 124814 |
| 1738949400 | 30.54 | 0.04 | 0.13 | 31.05 | 31.44 | 30.36 | 178687 |
| 1738863000 | 30.5 | 1.78 | 6.20 | 28.76 | 30.52 | 28.66 | 210002 |
| 1738776600 | 28.72 | -0.74 | -2.51 | 29.17 | 29.41 | 28.07 | 189755 |
| 1738690200 | 29.46 | 0.46 | 1.59 | 28.93 | 29.49 | 28.76 | 1020603 |
| 1738603800 | 29 | -0.54 | -1.83 | 28.77 | 29.06 | 28.53 | 112492 |
| 1738344600 | 29.54 | -0.13 | -0.44 | 29.54 | 29.77 | 29.2 | 208220 |
| 1738258200 | 29.67 | 0.34 | 1.16 | 29.25 | 29.85 | 29.19 | 147896 |
| 1738171800 | 29.33 | 0 | 0.00 | 29.3 | 29.87 | 28.97 | 184397 |
| 1738085400 | 29.33 | -0.28 | -0.95 | 29.43 | 29.83 | 29.15 | 175911 |
| 1737999000 | 29.61 | 0.07 | 0.24 | 29.54 | 30.3 | 29.33 | 217564 |
| 1737739800 | 29.54 | 0.07 | 0.24 | 29.5 | 29.83 | 29.45 | 175170 |
| 1737653400 | 29.47 | -1.16 | -3.79 | 29.95 | 30.26 | 29.36 | 166663 |
| 1737567000 | 30.63 | 0 | 0.00 | 30.63 | 30.63 | 30.63 | 0 |
| 1737480600 | 30.63 | -0.07 | -0.23 | 30.69 | 31 | 30.59 | 90809 |
| 1737394200 | 30.7 | -0.58 | -1.85 | 30.21 | 30.73 | 29.82 | 147577 |
| 1737135000 | 31.28 | 0.76 | 2.49 | 30.87 | 31.39 | 30.73 | 173196 |
| 1737048600 | 30.52 | 0.04 | 0.13 | 30.01 | 30.52 | 30.01 | 120712 |
| 1736962200 | 30.48 | 0.76 | 2.56 | 29.85 | 30.54 | 29.7 | 153666 |
| 1736875800 | 29.72 | 0.18 | 0.61 | 29.63 | 29.92 | 29.39 | 116569 |
| 1736789400 | 29.54 | -0.29 | -0.97 | 29.93 | 30.04 | 29.24 | 165036 |
| 1736530200 | 29.83 | -0.34 | -1.13 | 30 | 30.19 | 29.78 | 146219 |
| 1736443800 | 30.17 | -0.15 | -0.49 | 30.43 | 30.54 | 29.83 | 103031 |
| 1736357400 | 30.32 | 0.02 | 0.07 | 30.35 | 30.54 | 29.96 | 132760 |
| 1736271000 | 30.3 | -0.82 | -2.63 | 30.8 | 31.27 | 30.21 | 147383 |
| 1736184600 | 31.12 | 0.22 | 0.71 | 31.31 | 31.43 | 30.71 | 120606 |
| 1735925400 | 30.9 | -0.06 | -0.19 | 30.81 | 31.18 | 30.81 | 116198 |
| 1735839000 | 30.96 | -0.2 | -0.64 | 31.9 | 32.39 | 30.86 | 145277 |
| 1735666200 | 31.16 | 0.31 | 1.00 | 30.61 | 31.16 | 30.61 | 48376 |
| 1735579800 | 30.85 | 0.03 | 0.10 | 30.8 | 30.91 | 30.56 | 69914 |
| 1735320600 | 30.82 | 0.13 | 0.42 | 30.65 | 30.94 | 30.62 | 98707 |
| 1735061400 | 30.69 | 0.2 | 0.66 | 30.28 | 30.88 | 30.28 | 29875 |
| 1734975000 | 30.49 | -0.16 | -0.52 | 30.55 | 30.8 | 29.93 | 132673 |
| 1734715800 | 30.65 | -0.19 | -0.62 | 30.6 | 30.76 | 30.42 | 281384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
