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 | -0.15 | -0.481540930979 | 31.15 | 31.5 | 30.4 | 3205 | 30.97988456 | DE |
| 4 | -0.9 | -2.82131661442 | 31.9 | 32 | 30.05 | 3517 | 31.17589222 | DE |
| 12 | -3.6 | -10.4046242775 | 34.6 | 35.15 | 30.05 | 4185 | 32.59682219 | DE |
| 26 | -3.6 | -10.4046242775 | 34.6 | 35.5 | 30.05 | 6282 | 32.88686894 | DE |
| 52 | -1.75 | -5.34351145038 | 32.75 | 35.5 | 30.05 | 4150 | 32.98389785 | DE |
| 156 | 6.7 | 27.5720164609 | 24.3 | 39.95 | 22.7 | 4596 | 32.92178726 | DE |
| 260 | 3.85 | 14.1804788214 | 27.15 | 39.95 | 17.46 | 4652 | 29.26398712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 31 | -0.05 | -0.16 | 31.2 | 31.35 | 30.85 | 5179 |
| 1720715400 | 31.05 | 0.35 | 1.14 | 30.8 | 31.25 | 30.8 | 1486 |
| 1720629000 | 30.7 | -0.3 | -0.97 | 31.4 | 31.4 | 30.4 | 4622 |
| 1720542600 | 31 | -0.05 | -0.16 | 31.15 | 31.5 | 30.9 | 3890 |
| 1720456200 | 31.05 | -0.2 | -0.64 | 31.25 | 31.25 | 31 | 2584 |
| 1720197000 | 31.25 | 0.15 | 0.48 | 31.15 | 31.4 | 31.15 | 3443 |
| 1720110600 | 31.1 | 0.65 | 2.13 | 30.9 | 31.225 | 30.9 | 3374 |
| 1720024200 | 30.45 | 0 | 0.00 | 30.55 | 30.75 | 30.3 | 3888 |
| 1719937800 | 30.45 | 0.2 | 0.66 | 30.15 | 30.45 | 30.05 | 4006 |
| 1719851400 | 30.25 | -0.55 | -1.79 | 30.85 | 30.9 | 30.1 | 3771 |
| 1719592200 | 30.8 | -0.25 | -0.81 | 31 | 31 | 30.75 | 3698 |
| 1719505800 | 31.05 | 0.05 | 0.16 | 31.2 | 31.25 | 31 | 1034 |
| 1719419400 | 31 | -0.2 | -0.64 | 31.25 | 31.3 | 31 | 3478 |
| 1719333000 | 31.2 | -0.45 | -1.42 | 31.35 | 31.5 | 31 | 3667 |
| 1719246600 | 31.65 | 0.15 | 0.48 | 31.4 | 31.7 | 31.4 | 4515 |
| 1718987400 | 31.5 | -0.2 | -0.63 | 31.75 | 31.75 | 31.4 | 2811 |
| 1718901000 | 31.7 | -0.05 | -0.16 | 31.75 | 31.8 | 31.5 | 3988 |
| 1718814600 | 31.75 | 0.05 | 0.16 | 31.75 | 31.75 | 31.5 | 1662 |
| 1718728200 | 31.7 | -0.3 | -0.94 | 32 | 32 | 31.5 | 7824 |
| 1718641800 | 32 | 0.25 | 0.79 | 31.9 | 32 | 31.85 | 2732 |
| 1718382600 | 31.75 | -0.25 | -0.78 | 31.9 | 32 | 31.7 | 3857 |
| 1718296200 | 32 | -0.3 | -0.93 | 32.5 | 32.549999 | 32 | 2931 |
| 1718209800 | 32.299999 | 0 | 0.00 | 32.299999 | 32.5 | 31.7 | 9359 |
| 1718123400 | 32.299999 | -0.5 | -1.52 | 32.75 | 32.9 | 32.299999 | 5053 |
| 1718037000 | 32.799999 | 0.3 | 0.92 | 32.7 | 32.85 | 32.65 | 2112 |
| 1717777800 | 32.5 | -0.3 | -0.91 | 32.799999 | 32.9 | 32.4 | 5985 |
| 1717691400 | 32.799999 | 0.3 | 0.92 | 32.7 | 32.799999 | 32.4 | 5096 |
| 1717605000 | 32.5 | -0.25 | -0.76 | 32.95 | 32.95 | 32.5 | 3016 |
| 1717518600 | 32.75 | 0.25 | 0.77 | 32.5 | 32.95 | 32.4 | 5695 |
| 1717432200 | 32.5 | -0.2 | -0.61 | 32.7 | 32.7 | 32.5 | 2277 |
| 1717173000 | 32.7 | -0.1 | -0.30 | 32.799999 | 32.85 | 32.6 | 2344 |
| 1717086600 | 32.799999 | -0.2 | -0.61 | 32.799999 | 32.95 | 32.75 | 2556 |
| 1717000200 | 33 | -0.2 | -0.60 | 33.2 | 33.299999 | 32.6 | 7439 |
| 1716913800 | 33.2 | 0 | 0.00 | 33.4 | 33.4 | 33.049999 | 2186 |
| 1716827400 | 33.2 | 0 | 0.00 | 33.299999 | 33.45 | 33 | 5030 |
| 1716568200 | 33.2 | 0.35 | 1.07 | 32.799999 | 33.299999 | 32.799999 | 3641 |
| 1716481800 | 32.85 | 0.35 | 1.08 | 32.799999 | 32.85 | 32.549999 | 3126 |
| 1716395400 | 32.5 | -0.15 | -0.46 | 32.75 | 32.799999 | 32.4 | 4633 |
| 1716309000 | 32.65 | -0.15 | -0.46 | 33 | 33 | 32.65 | 2657 |
| 1716222600 | 32.799999 | 0.2 | 0.61 | 32.7 | 32.95 | 32.65 | 2249 |
| 1715963400 | 32.6 | -0.15 | -0.46 | 32.75 | 32.799999 | 32.6 | 1866 |
| 1715877000 | 32.75 | 0.05 | 0.15 | 32.75 | 32.9 | 32.5 | 4409 |
| 1715790600 | 32.7 | 0.1 | 0.31 | 33 | 33.049999 | 32.5 | 7151 |
| 1715704200 | 32.6 | -0.2 | -0.61 | 32.799999 | 33.15 | 32.549999 | 3860 |
| 1715617800 | 32.799999 | -0.2 | -0.61 | 33.1 | 33.2 | 32.65 | 6215 |
| 1715358600 | 33 | 0.05 | 0.15 | 32.95 | 33.35 | 32.95 | 4166 |
| 1715272200 | 32.95 | -0.35 | -1.05 | 33.299999 | 33.5 | 32.95 | 7069 |
| 1715185800 | 33.299999 | 0.65 | 1.99 | 32.7 | 33.35 | 32.7 | 3413 |
| 1715099400 | 32.65 | -0.05 | -0.15 | 32.75 | 32.85 | 32.6 | 3628 |
| 1715013000 | 32.7 | 0.15 | 0.46 | 32.6 | 32.95 | 32.6 | 3659 |
| 1714753800 | 32.549999 | 0.1 | 0.31 | 32.7 | 32.75 | 32.45 | 4911 |
| 1714667400 | 32.45 | -2.45 | -7.02 | 33.299999 | 33.299999 | 32.4 | 10579 |
| 1714494600 | 34.9 | -0.05 | -0.14 | 35 | 35.1 | 34.8 | 4465 |
| 1714408200 | 34.95 | 0.05 | 0.14 | 34.9 | 35.15 | 34.75 | 7927 |
| 1714149000 | 34.9 | 0.1 | 0.29 | 34.9 | 35.05 | 34.75 | 7150 |
| 1714062600 | 34.8 | -0.15 | -0.43 | 34.8 | 34.95 | 34.75 | 6183 |
| 1713976200 | 34.95 | 0.05 | 0.14 | 34.95 | 35 | 34.8 | 3151 |
| 1713889800 | 34.9 | 0.25 | 0.72 | 34.75 | 34.9 | 34.5 | 2417 |
| 1713803400 | 34.65 | 0.35 | 1.02 | 34.3 | 34.65 | 34.25 | 4313 |
| 1713544200 | 34.3 | -0.15 | -0.44 | 34.6 | 34.6 | 34.25 | 2668 |
| 1713457800 | 34.45 | -0.1 | -0.29 | 34.9 | 34.9 | 34.25 | 4164 |
| 1713371400 | 34.55 | 0.05 | 0.14 | 34.5 | 34.7 | 34.4 | 5035 |
| 1713285000 | 34.5 | -0.2 | -0.58 | 34.5 | 34.5 | 34.25 | 7340 |
| 1713198600 | 34.7 | 0.1 | 0.29 | 34.75 | 34.8 | 34.35 | 9271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
