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 | 3.63636363636 | 27.5 | 28.5 | 27 | 91610 | 27.85722036 | DE |
| 4 | -5.5 | -16.1764705882 | 34 | 34 | 25.2 | 101987 | 28.52951357 | DE |
| 12 | -3.5 | -10.9375 | 32 | 35 | 25.2 | 111605 | 30.52594864 | DE |
| 26 | -4 | -12.3076923077 | 32.5 | 40 | 25.2 | 130152 | 32.56319999 | DE |
| 52 | 3.5 | 14 | 25 | 40 | 14.5 | 196370 | 28.73901844 | DE |
| 156 | -32 | -52.8925619835 | 60.5 | 64.5 | 14.5 | 112454 | 31.48083778 | DE |
| 260 | -15.5 | -35.2272727273 | 44 | 135 | 14.5 | 125665 | 51.02543131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 36546 |
| 1743010200 | 28.5 | 1.5 | 5.56 | 27.5 | 28.5 | 27 | 160267 |
| 1742923800 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 66375 |
| 1742837400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27 | 175068 |
| 1742578200 | 27.5 | 0 | 0.00 | 27.5 | 28 | 27.5 | 19796 |
| 1742491800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 83702 |
| 1742405400 | 27.5 | -2.1 | -7.09 | 28 | 29 | 27.5 | 60787 |
| 1742319000 | 29.6 | 0.6 | 2.07 | 29 | 29.6 | 28 | 95656 |
| 1742232600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 49661 |
| 1741973400 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 74213 |
| 1741887000 | 29.5 | 2 | 7.27 | 27.5 | 30 | 27.5 | 230202 |
| 1741800600 | 27.5 | 1.5 | 5.77 | 26 | 28 | 26 | 166120 |
| 1741714200 | 26 | 0 | 0.00 | 26 | 26 | 25.2 | 55090 |
| 1741627800 | 26 | -2.5 | -8.77 | 28.5 | 28.5 | 26 | 159662 |
| 1741368600 | 28.5 | -3.5 | -10.94 | 32 | 32 | 28.5 | 405951 |
| 1741282200 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 47702 |
| 1741195800 | 32.5 | 0.1 | 0.31 | 32.5 | 32.7 | 32.1 | 23538 |
| 1741109400 | 32.4 | -1.1 | -3.28 | 33.5 | 33.5 | 32.4 | 98057 |
| 1741023000 | 33.5 | -0.3 | -0.89 | 34 | 34 | 33.5 | 16262 |
| 1740763800 | 33.8 | -0.2 | -0.59 | 34 | 34 | 33.8 | 15078 |
| 1740677400 | 34 | 0 | 0.00 | 34 | 34 | 33.7 | 31224 |
| 1740591000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 34250 |
| 1740504600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 42343 |
| 1740418200 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 173520 |
| 1740159000 | 34.5 | -0.5 | -1.43 | 35 | 35 | 34.5 | 78877 |
| 1740072600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 17211 |
| 1739986200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 142212 |
| 1739899800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 62310 |
| 1739813400 | 35 | 1.6 | 4.79 | 34 | 35 | 34 | 328651 |
| 1739554200 | 33.4 | 2.4 | 7.74 | 32.5 | 34.5 | 32.5 | 539740 |
| 1739467800 | 31 | 1 | 3.33 | 30 | 31 | 29.7 | 118091 |
| 1739381400 | 30 | -0.4 | -1.32 | 30 | 30 | 30 | 20041 |
| 1739295000 | 30.4 | 0.8 | 2.70 | 30 | 30.4 | 30 | 80468 |
| 1739208600 | 29.6 | -0.4 | -1.33 | 30 | 30 | 29.6 | 221957 |
| 1738949400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 153411 |
| 1738863000 | 30 | 0 | 0.00 | 30 | 30 | 29.7 | 234750 |
| 1738776600 | 30 | 0 | 0.00 | 30 | 30 | 29.8 | 27162 |
| 1738690200 | 30 | 1 | 3.45 | 30 | 30 | 30 | 1009 |
| 1738603800 | 29 | -1 | -3.33 | 30 | 30 | 29 | 57863 |
| 1738344600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 25846 |
| 1738258200 | 30 | -0.6 | -1.96 | 30 | 30 | 30 | 0 |
| 1738171800 | 30.6 | 0.6 | 2.00 | 30 | 30.6 | 30 | 38406 |
| 1738085400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 75937 |
| 1737999000 | 30 | -1 | -3.23 | 32 | 32 | 30 | 254353 |
| 1737739800 | 31 | -1 | -3.13 | 32 | 32 | 31 | 51358 |
| 1737653400 | 32 | 0 | 0.00 | 32 | 32 | 31.5 | 37835 |
| 1737567000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 16365 |
| 1737480600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 15550 |
| 1737394200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 89870 |
| 1737135000 | 32 | 3 | 10.34 | 30 | 32 | 30 | 362159 |
| 1737048600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 51657 |
| 1736962200 | 29 | 0.2 | 0.69 | 29 | 29 | 29 | 138578 |
| 1736875800 | 28.8 | -0.2 | -0.69 | 29 | 29 | 28.8 | 80319 |
| 1736789400 | 29 | 0 | 0.00 | 29 | 29 | 28.4 | 45335 |
| 1736530200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 64788 |
| 1736443800 | 29 | 0.8 | 2.84 | 29 | 29 | 29 | 28483 |
| 1736357400 | 28.2 | -1.7 | -5.69 | 29.9 | 29.9 | 28.2 | 114186 |
| 1736271000 | 29.9 | 0.9 | 3.10 | 29 | 29.9 | 29 | 125889 |
| 1736184600 | 29 | -2 | -6.45 | 30.2 | 30.2 | 28.5 | 349418 |
| 1735925400 | 31 | -1 | -3.13 | 32 | 32 | 30.2 | 325161 |
| 1735839000 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 84563 |
| 1735666200 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.5 | 161508 |
| 1735579800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.9 | 40322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
