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 | 0.1 | 0.294550810015 | 33.95 | 34.3 | 33 | 4244 | 33.67094212 | DE |
| 4 | 1.1 | 3.33839150228 | 32.95 | 35.35 | 31.6 | 4989 | 33.58552822 | DE |
| 12 | -1.45 | -4.08450704225 | 35.5 | 38.85 | 31.6 | 4961 | 35.31014798 | DE |
| 26 | -3.25 | -8.71313672922 | 37.3 | 38.85 | 31.6 | 5395 | 35.97096337 | DE |
| 52 | -6.85 | -16.7481662592 | 40.9 | 43.5 | 29.6 | 6292 | 36.30203967 | DE |
| 156 | -8.15 | -19.3127962085 | 42.2 | 53.8 | 29.6 | 6615 | 40.62238259 | DE |
| 260 | 3.35 | 10.9120521173 | 30.7 | 53.8 | 20.45 | 7909 | 36.96618018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 34.05 | 0.6 | 1.79 | 33.5 | 34.3 | 33.5 | 4013 |
| 1721925000 | 33.45 | -0.05 | -0.15 | 33.45 | 33.6 | 33 | 3408 |
| 1721838600 | 33.5 | -0.25 | -0.74 | 33.75 | 33.75 | 33.35 | 1995 |
| 1721752200 | 33.75 | -0.25 | -0.74 | 34.05 | 34.25 | 33.549999 | 2677 |
| 1721665800 | 34 | 0.4 | 1.19 | 33.6 | 34 | 33.549999 | 4536 |
| 1721406600 | 33.6 | 0.45 | 1.36 | 33.95 | 34.2 | 33.35 | 8602 |
| 1721320200 | 33.15 | -0.05 | -0.15 | 33.15 | 33.5 | 33 | 5619 |
| 1721233800 | 33.2 | 0.25 | 0.76 | 32.85 | 33.5 | 32.85 | 5335 |
| 1721147400 | 32.95 | -0.35 | -1.05 | 33.25 | 33.25 | 32.799999 | 6148 |
| 1721061000 | 33.299999 | -0.4 | -1.19 | 33.7 | 33.85 | 33.2 | 2236 |
| 1720801800 | 33.7 | -0.2 | -0.59 | 33.8 | 34 | 33.45 | 6159 |
| 1720715400 | 33.9 | 0.1 | 0.30 | 33.8 | 34.1 | 33.8 | 2607 |
| 1720629000 | 33.8 | -0.5 | -1.46 | 34.3 | 34.3 | 33.7 | 2205 |
| 1720542600 | 34.3 | -0.7 | -2.00 | 34.95 | 34.95 | 33.9 | 3198 |
| 1720456200 | 35 | 0.15 | 0.43 | 34.55 | 35.35 | 34.45 | 3609 |
| 1720197000 | 34.85 | -0.1 | -0.29 | 35.05 | 35.2 | 34.4 | 5294 |
| 1720110600 | 34.95 | 0.95 | 2.79 | 34 | 35.05 | 34 | 5664 |
| 1720024200 | 34 | 0.75 | 2.26 | 33.35 | 34 | 33.35 | 6226 |
| 1719937800 | 33.25 | -0.4 | -1.19 | 33.75 | 33.75 | 33.1 | 7073 |
| 1719851400 | 33.65 | 2 | 6.32 | 32.5 | 34.3 | 32.5 | 14209 |
| 1719592200 | 31.65 | -1.15 | -3.51 | 32.95 | 32.95 | 31.6 | 8483 |
| 1719505800 | 32.799999 | -0.6 | -1.80 | 33.4 | 34 | 32.799999 | 4911 |
| 1719419400 | 33.4 | -0.15 | -0.45 | 33.549999 | 33.95 | 33 | 8118 |
| 1719333000 | 33.549999 | -0.6 | -1.76 | 33.85 | 33.9 | 33.45 | 3045 |
| 1719246600 | 34.15 | 0.75 | 2.25 | 33.4 | 34.2 | 32.85 | 5682 |
| 1718987400 | 33.4 | -0.95 | -2.77 | 34.4 | 34.4 | 33.1 | 4255 |
| 1718901000 | 34.35 | 0.4 | 1.18 | 33.7 | 34.35 | 33.6 | 3261 |
| 1718814600 | 33.95 | -0.35 | -1.02 | 34.4 | 34.8 | 33.85 | 3415 |
| 1718728200 | 34.3 | -0.3 | -0.87 | 34.8 | 34.9 | 34 | 4843 |
| 1718641800 | 34.6 | -0.75 | -2.12 | 34.9 | 35.15 | 34 | 6890 |
| 1718382600 | 35.35 | -1.05 | -2.88 | 36.3 | 36.9 | 35 | 13397 |
| 1718296200 | 36.4 | -0.8 | -2.15 | 37.2 | 37.25 | 35.65 | 6636 |
| 1718209800 | 37.2 | -0.75 | -1.98 | 37.85 | 37.85 | 37.2 | 3685 |
| 1718123400 | 37.95 | 0.2 | 0.53 | 37.85 | 38.45 | 37.75 | 4600 |
| 1718037000 | 37.75 | -0.75 | -1.95 | 37.65 | 38.25 | 37.55 | 6146 |
| 1717777800 | 38.5 | 0 | 0.00 | 38.5 | 38.8 | 38.5 | 1781 |
| 1717691400 | 38.5 | 0 | 0.00 | 38.55 | 38.7 | 38.35 | 2363 |
| 1717605000 | 38.5 | 0 | 0.00 | 38.6 | 38.7 | 38.5 | 2418 |
| 1717518600 | 38.5 | -0.05 | -0.13 | 38.55 | 38.7 | 38.5 | 2813 |
| 1717432200 | 38.55 | 0 | 0.00 | 38.55 | 38.8 | 38.5 | 3472 |
| 1717173000 | 38.55 | 0.1 | 0.26 | 38.35 | 38.8 | 38.35 | 3601 |
| 1717086600 | 38.45 | 0.05 | 0.13 | 38.25 | 38.65 | 38.25 | 2024 |
| 1717000200 | 38.4 | -0.4 | -1.03 | 38.7 | 38.7 | 38.3 | 2908 |
| 1716913800 | 38.8 | 0.25 | 0.65 | 38.45 | 38.8 | 38.4 | 3171 |
| 1716827400 | 38.55 | 0.05 | 0.13 | 38.6 | 38.85 | 38.4 | 3059 |
| 1716568200 | 38.5 | 0 | 0.00 | 38.6 | 38.6 | 38.1 | 4737 |
| 1716481800 | 38.5 | 1.5 | 4.05 | 37.05 | 38.8 | 37.05 | 13691 |
| 1716395400 | 37 | 0.35 | 0.95 | 36.75 | 37.15 | 36.45 | 3828 |
| 1716309000 | 36.65 | 0.45 | 1.24 | 36.2 | 36.65 | 36 | 2938 |
| 1716222600 | 36.2 | 0.1 | 0.28 | 36.4 | 36.45 | 36.15 | 2260 |
| 1715963400 | 36.1 | -0.4 | -1.10 | 36.55 | 36.6 | 36.1 | 2631 |
| 1715877000 | 36.5 | -0.05 | -0.14 | 36.35 | 36.6 | 36.05 | 3769 |
| 1715790600 | 36.55 | 0.05 | 0.14 | 36.85 | 36.85 | 36.35 | 2302 |
| 1715704200 | 36.5 | -0.05 | -0.14 | 36.7 | 37.1 | 36.4 | 8399 |
| 1715617800 | 36.55 | 0.95 | 2.67 | 35.6 | 36.55 | 35.6 | 4456 |
| 1715358600 | 35.6 | -0.05 | -0.14 | 35.9 | 36.1 | 35.6 | 7370 |
| 1715272200 | 35.65 | -0.5 | -1.38 | 36.15 | 36.35 | 35.65 | 3381 |
| 1715185800 | 36.15 | 0 | 0.00 | 36 | 36.4 | 36 | 2595 |
| 1715099400 | 36.15 | -0.35 | -0.96 | 36.1 | 36.6 | 35.95 | 4821 |
| 1715013000 | 36.5 | 1.55 | 4.43 | 35 | 36.5 | 34.85 | 12240 |
| 1714753800 | 34.95 | -0.15 | -0.43 | 35.5 | 35.5 | 34.95 | 10247 |
| 1714667400 | 35.1 | -0.75 | -2.09 | 35.75 | 35.85 | 35 | 13487 |
| 1714494600 | 35.85 | -2 | -5.28 | 36.6 | 36.7 | 35.6 | 7965 |
| 1714408200 | 37.85 | -0.5 | -1.30 | 38.45 | 38.85 | 37.85 | 6910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
