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 | 1.29449838188 | 30.9 | 32.45 | 30.4 | 8354 | 31.63046897 | DE |
| 4 | 1.9 | 6.46258503401 | 29.4 | 32.45 | 28.4 | 11410 | 30.41731918 | DE |
| 12 | 2 | 6.82593856655 | 29.3 | 33.1 | 28.4 | 13364 | 30.57588572 | DE |
| 26 | 8.25 | 35.7917570499 | 23.05 | 33.1 | 22.95 | 13636 | 28.24313453 | DE |
| 52 | 12.66 | 67.9184549356 | 18.64 | 33.1 | 15.8 | 12689 | 23.74783754 | DE |
| 156 | 15.5 | 98.1012658228 | 15.8 | 33.1 | 10.42 | 10714 | 18.25312984 | DE |
| 260 | 11.82 | 60.6776180698 | 19.48 | 33.1 | 8.58 | 16476 | 16.14565215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 31.3 | -0.95 | -2.95 | 31.9 | 31.9 | 31.05 | 11592 |
| 1721838600 | 32.25 | 1.5 | 4.88 | 30.85 | 32.45 | 30.65 | 20756 |
| 1721752200 | 30.75 | -0.05 | -0.16 | 30.9 | 30.9 | 30.5 | 3715 |
| 1721665800 | 30.8 | 0.3 | 0.98 | 30.5 | 30.85 | 30.5 | 2322 |
| 1721406600 | 30.5 | 0.05 | 0.16 | 30.9 | 30.9 | 30.4 | 3387 |
| 1721320200 | 30.45 | 0 | 0.00 | 30.65 | 31.1 | 30.35 | 16650 |
| 1721233800 | 30.45 | -0.5 | -1.62 | 31.1 | 31.1 | 30.3 | 15204 |
| 1721147400 | 30.95 | -0.15 | -0.48 | 30.9 | 31.2 | 30.75 | 11689 |
| 1721061000 | 31.1 | 0.1 | 0.32 | 31.15 | 31.45 | 30.9 | 25424 |
| 1720801800 | 31 | 0.8 | 2.65 | 30.8 | 31 | 30.3 | 5065 |
| 1720715400 | 30.2 | 0.7 | 2.37 | 29.6 | 30.65 | 29.6 | 31671 |
| 1720629000 | 29.5 | 0.05 | 0.17 | 29.5 | 29.8 | 29.3 | 8763 |
| 1720542600 | 29.45 | 0 | 0.00 | 29.5 | 29.85 | 29.35 | 6169 |
| 1720456200 | 29.45 | 0.8 | 2.79 | 28.4 | 29.65 | 28.4 | 15357 |
| 1720197000 | 28.65 | -0.2 | -0.69 | 28.75 | 29 | 28.6 | 5053 |
| 1720110600 | 28.85 | 0.05 | 0.17 | 28.8 | 29 | 28.5 | 8519 |
| 1720024200 | 28.8 | 0.2 | 0.70 | 28.6 | 28.85 | 28.6 | 5895 |
| 1719937800 | 28.6 | -0.1 | -0.35 | 28.8 | 29 | 28.5 | 5767 |
| 1719851400 | 28.7 | -0.4 | -1.37 | 29.25 | 29.3 | 28.7 | 7062 |
| 1719592200 | 29.1 | -0.35 | -1.19 | 29.4 | 29.5 | 29.1 | 4129 |
| 1719505800 | 29.45 | 0.3 | 1.03 | 29.15 | 29.6 | 29.15 | 3734 |
| 1719419400 | 29.15 | 0.4 | 1.39 | 28.8 | 29.35 | 28.8 | 6465 |
| 1719333000 | 28.75 | -1.6 | -5.27 | 29.15 | 29.6 | 28.75 | 12736 |
| 1719246600 | 30.35 | 0.15 | 0.50 | 30.2 | 30.65 | 29.9 | 4695 |
| 1718987400 | 30.2 | 0.7 | 2.37 | 29.55 | 30.2 | 29.45 | 24260 |
| 1718901000 | 29.5 | 0.25 | 0.85 | 29.35 | 29.65 | 29.35 | 4662 |
| 1718814600 | 29.25 | -0.45 | -1.52 | 29.7 | 29.85 | 29.2 | 5503 |
| 1718728200 | 29.7 | 0.85 | 2.95 | 29.2 | 29.75 | 29 | 8117 |
| 1718641800 | 28.85 | -0.85 | -2.86 | 29.6 | 30.2 | 28.8 | 14453 |
| 1718382600 | 29.7 | -0.35 | -1.16 | 30.1 | 30.45 | 29.55 | 21971 |
| 1718296200 | 30.05 | -0.4 | -1.31 | 30.45 | 30.55 | 30.05 | 4278 |
| 1718209800 | 30.45 | 0.05 | 0.16 | 30.3 | 30.6 | 30.15 | 10311 |
| 1718123400 | 30.4 | -0.45 | -1.46 | 30.85 | 30.9 | 30.4 | 7294 |
| 1718037000 | 30.85 | 0 | 0.00 | 30.85 | 30.85 | 30.85 | 0 |
| 1717777800 | 30.85 | 0.35 | 1.15 | 30.5 | 30.9 | 30.5 | 10502 |
| 1717691400 | 30.5 | -0.4 | -1.29 | 30.8 | 31 | 30.5 | 11576 |
| 1717605000 | 30.9 | 0.7 | 2.32 | 30.3 | 30.9 | 30.3 | 11365 |
| 1717518600 | 30.2 | -0.15 | -0.49 | 30.5 | 30.7 | 30.2 | 8807 |
| 1717432200 | 30.35 | -0.45 | -1.46 | 30.75 | 30.85 | 30.35 | 7226 |
| 1717173000 | 30.8 | -0.1 | -0.32 | 30.8 | 30.95 | 30.6 | 9855 |
| 1717086600 | 30.9 | 0.4 | 1.31 | 30.8 | 30.95 | 30.65 | 7133 |
| 1717000200 | 30.5 | -0.25 | -0.81 | 30.7 | 30.9 | 30.4 | 6428 |
| 1716913800 | 30.75 | -0.45 | -1.44 | 31.3 | 31.45 | 30.55 | 14213 |
| 1716827400 | 31.2 | -0.7 | -2.19 | 31.95 | 31.95 | 31.15 | 6341 |
| 1716568200 | 31.9 | -0.05 | -0.16 | 31.85 | 32.1 | 31.75 | 9792 |
| 1716481800 | 31.95 | 0.25 | 0.79 | 31.8 | 32.1 | 31.6 | 23127 |
| 1716395400 | 31.7 | 0.3 | 0.96 | 31.7 | 31.95 | 31.1 | 14122 |
| 1716309000 | 31.4 | 0.05 | 0.16 | 31.4 | 31.65 | 31.1 | 12347 |
| 1716222600 | 31.35 | 0.65 | 2.12 | 30.6 | 31.45 | 30.6 | 16665 |
| 1715963400 | 30.7 | -0.2 | -0.65 | 31.15 | 31.15 | 30.65 | 9302 |
| 1715877000 | 30.9 | 0 | 0.00 | 31 | 31.15 | 30.5 | 12832 |
| 1715790600 | 30.9 | 1.2 | 4.04 | 29.65 | 30.9 | 29.55 | 22226 |
| 1715704200 | 29.7 | -1.15 | -3.73 | 30.85 | 30.85 | 29.7 | 36723 |
| 1715617800 | 30.85 | -1.2 | -3.74 | 32.6 | 32.799999 | 30.8 | 35166 |
| 1715358600 | 32.049999 | 0.35 | 1.10 | 32.6 | 33.1 | 31.5 | 50420 |
| 1715272200 | 31.7 | 2 | 6.73 | 29.7 | 31.8 | 29.7 | 36252 |
| 1715185800 | 29.7 | -0.85 | -2.78 | 30.6 | 30.6 | 29.55 | 43935 |
| 1715099400 | 30.55 | 0.1 | 0.33 | 30.6 | 30.8 | 30.35 | 10866 |
| 1715013000 | 30.45 | 0.4 | 1.33 | 29.9 | 30.65 | 29.9 | 13763 |
| 1714753800 | 30.05 | 0.85 | 2.91 | 29.3 | 30.05 | 29.3 | 9789 |
| 1714667400 | 29.2 | -0.4 | -1.35 | 29.75 | 29.75 | 29.1 | 14327 |
| 1714494600 | 29.6 | 0.25 | 0.85 | 29.25 | 29.7 | 29.1 | 21936 |
| 1714408200 | 29.35 | 0.65 | 2.26 | 28.85 | 29.45 | 28.75 | 36256 |
| 1714149000 | 28.7 | 0.65 | 2.32 | 28.05 | 28.7 | 28.05 | 14773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
