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 | -1.1 | -3.3950617284 | 32.4 | 33.95 | 28.45 | 11480 | 30.83100012 | DE |
| 4 | -5.65 | -15.2909336942 | 36.95 | 38.049999 | 28.45 | 7215 | 33.41631042 | DE |
| 12 | 1.1 | 3.64238410596 | 30.2 | 38.049999 | 28.45 | 5826 | 34.22228684 | DE |
| 26 | -1.6 | -4.8632218845 | 32.9 | 38.049999 | 28.45 | 4327 | 33.69935844 | DE |
| 52 | -5.6 | -15.1761517615 | 36.9 | 38.049999 | 28.45 | 3391 | 33.42431157 | DE |
| 156 | 6.1 | 24.2063492063 | 25.2 | 38.049999 | 21.1 | 12460 | 27.57523593 | DE |
| 260 | -1 | -3.0959752322 | 32.3 | 39.25 | 21.1 | 16220 | 29.66044719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744230420 | 32.2 | 1.9 | 6.27 | 30.5 | 32.299999 | 30.05 | 5769 |
| 1744144020 | 30.3 | 0.15 | 0.50 | 30.4 | 31.15 | 30.25 | 9390 |
| 1744057620 | 30.15 | -0.65 | -2.11 | 30.15 | 31.15 | 28.45 | 15786 |
| 1743798420 | 30.8 | -1.45 | -4.50 | 32 | 32.2 | 29.95 | 15860 |
| 1743712020 | 32.25 | -1.25 | -3.73 | 32.4 | 32.95 | 32.049999 | 6217 |
| 1743625620 | 33.5 | -0.1 | -0.30 | 33.6 | 33.6 | 32.9 | 3999 |
| 1743539220 | 33.6 | -0.15 | -0.44 | 33.7 | 33.95 | 33.45 | 2865 |
| 1743452820 | 33.75 | -0.3 | -0.88 | 33.95 | 33.95 | 33.1 | 3370 |
| 1743197220 | 34.049999 | -1.1 | -3.13 | 35.1 | 35.1 | 34.049999 | 6577 |
| 1743110820 | 35.15 | -0.45 | -1.26 | 35.549999 | 35.549999 | 35.049999 | 5119 |
| 1743024420 | 35.6 | -1 | -2.73 | 36.5 | 36.5 | 35.45 | 5316 |
| 1742938020 | 36.6 | 0.8 | 2.23 | 36.35 | 37.95 | 35.9 | 4727 |
| 1742851620 | 35.799999 | 0.5 | 1.42 | 35.549999 | 36.25 | 35.25 | 6523 |
| 1742592420 | 35.299999 | -1.7 | -4.59 | 36.7 | 37 | 33.5 | 23031 |
| 1742506020 | 37 | -0.5 | -1.33 | 37.1 | 37.5 | 36.549999 | 1635 |
| 1742419620 | 37.5 | -0.2 | -0.53 | 37.65 | 37.7 | 37.25 | 2252 |
| 1742333220 | 37.7 | 0.45 | 1.21 | 37.6 | 38.049999 | 37.35 | 3966 |
| 1742246820 | 37.25 | 0.1 | 0.27 | 37.1 | 37.6 | 37.1 | 5190 |
| 1741987620 | 37.15 | 0.85 | 2.34 | 36.4 | 37.35 | 36.4 | 2695 |
| 1741901220 | 36.299999 | -0.7 | -1.89 | 36.95 | 36.95 | 36.25 | 5361 |
| 1741814820 | 37 | 0.75 | 2.07 | 36.65 | 37.2 | 36.65 | 1109 |
| 1741728420 | 36.25 | -0.7 | -1.89 | 37 | 37.299999 | 36 | 4213 |
| 1741642020 | 36.95 | -0.5 | -1.34 | 37.65 | 37.799999 | 36.65 | 19012 |
| 1741382820 | 37.45 | -0.4 | -1.06 | 37.85 | 37.95 | 36.799999 | 4690 |
| 1741296420 | 37.85 | 0.9 | 2.44 | 37 | 38.049999 | 37 | 9740 |
| 1741210020 | 36.95 | 1.15 | 3.21 | 36.299999 | 37.299999 | 36.299999 | 13615 |
| 1741123620 | 35.799999 | 0.1 | 0.28 | 36.049999 | 36.049999 | 35 | 3570 |
| 1741037220 | 35.7 | 0.65 | 1.85 | 35.5 | 36.2 | 35.35 | 20499 |
| 1740778020 | 35.049999 | 0.4 | 1.15 | 34.75 | 35.549999 | 34.5 | 3474 |
| 1740691620 | 34.65 | -0.25 | -0.72 | 34.65 | 34.95 | 34.2 | 2702 |
| 1740605220 | 34.9 | -0.35 | -0.99 | 35.25 | 35.5 | 34.65 | 1854 |
| 1740518820 | 35.25 | 0.05 | 0.14 | 34.95 | 35.25 | 34.95 | 2613 |
| 1740432420 | 35.2 | 0.5 | 1.44 | 35 | 35.35 | 35 | 4119 |
| 1740173220 | 34.7 | -0.5 | -1.42 | 35.25 | 35.4 | 34.6 | 4206 |
| 1740086820 | 35.2 | -0.25 | -0.71 | 35.35 | 35.75 | 35.15 | 1284 |
| 1740000420 | 35.45 | -0.95 | -2.61 | 36.1 | 36.45 | 35.15 | 4572 |
| 1739914020 | 36.4 | 0 | 0.00 | 35.9 | 36.45 | 35.1 | 7142 |
| 1739827620 | 36.4 | 0.75 | 2.10 | 36.049999 | 36.4 | 35.45 | 13130 |
| 1739568420 | 35.65 | 0.45 | 1.28 | 35.35 | 36 | 35.35 | 8238 |
| 1739482020 | 35.2 | 1.3 | 3.83 | 33.95 | 35.6 | 33.95 | 3233 |
| 1739395620 | 33.9 | 0.3 | 0.89 | 33.5 | 34 | 33.5 | 3143 |
| 1739309220 | 33.6 | -0.25 | -0.74 | 33.9 | 33.95 | 33.6 | 2105 |
| 1739222820 | 33.85 | 0.4 | 1.20 | 33.45 | 34.049999 | 33.25 | 3618 |
| 1738963620 | 33.45 | 0.4 | 1.21 | 33.299999 | 33.5 | 33 | 7548 |
| 1738877220 | 33.049999 | 0.65 | 2.01 | 32.5 | 33.1 | 32.5 | 3538 |
| 1738790820 | 32.4 | 0.05 | 0.15 | 32.35 | 32.45 | 32.2 | 1048 |
| 1738704420 | 32.35 | 0.05 | 0.15 | 32.4 | 32.549999 | 32 | 6817 |
| 1738618020 | 32.299999 | -0.7 | -2.12 | 32.5 | 32.7 | 32 | 3993 |
| 1738358820 | 33 | -0.05 | -0.15 | 33.049999 | 33.45 | 32.9 | 4128 |
| 1738272420 | 33.049999 | 0.75 | 2.32 | 32.299999 | 33.15 | 32.299999 | 2341 |
| 1738186020 | 32.299999 | 0.55 | 1.73 | 31.8 | 32.35 | 31.7 | 4874 |
| 1738099620 | 31.75 | 0.3 | 0.95 | 31.4 | 31.9 | 31.4 | 2323 |
| 1738013220 | 31.45 | 0.25 | 0.80 | 31.4 | 31.7 | 31 | 3643 |
| 1737754020 | 31.2 | -0.1 | -0.32 | 31 | 31.4 | 31 | 3448 |
| 1737667620 | 31.3 | 0.75 | 2.45 | 30.75 | 31.55 | 30.75 | 3786 |
| 1737581220 | 30.55 | -0.45 | -1.45 | 30.7 | 30.9 | 30.55 | 3032 |
| 1737494820 | 31 | 0.7 | 2.31 | 30.1 | 31 | 30.1 | 2849 |
| 1737408420 | 30.3 | -0.3 | -0.98 | 30.6 | 30.7 | 30.1 | 4578 |
| 1737149220 | 30.6 | 0.5 | 1.66 | 29.95 | 30.6 | 29.95 | 1333 |
| 1737062820 | 30.1 | 0.15 | 0.50 | 30.2 | 30.25 | 29.8 | 2734 |
| 1736976420 | 29.95 | 0.4 | 1.35 | 29.7 | 30.15 | 29.6 | 1977 |
| 1736890020 | 29.55 | -0.55 | -1.83 | 30.1 | 30.1 | 29.5 | 6890 |
| 1736803620 | 30.1 | -1 | -3.22 | 30.55 | 31.5 | 29.95 | 8722 |
| 1736544420 | 31.1 | -0.6 | -1.89 | 31.6 | 31.6 | 30.25 | 8162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
