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 | -0.12 | -0.424628450106 | 28.26 | 28.34 | 27.56 | 504359 | 27.9268999 | DE |
| 4 | 0.36 | 1.29589632829 | 27.78 | 28.82 | 27.32 | 507453 | 28.09133075 | DE |
| 12 | -0.86 | -2.96551724138 | 29 | 29.32 | 27.3 | 605866 | 28.2571287 | DE |
| 26 | 3 | 11.9331742243 | 25.14 | 30.42 | 25.1 | 605057 | 28.24775832 | DE |
| 52 | 4.28 | 17.9379715004 | 23.86 | 30.42 | 22.69 | 629814 | 26.43717187 | DE |
| 156 | 4.48 | 18.9349112426 | 23.66 | 30.42 | 16.435 | 786721 | 23.3073097 | DE |
| 260 | -3.71 | -11.6483516484 | 31.85 | 32.03 | 10.05 | 969013 | 21.17272802 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 28.14 | 0.22 | 0.79 | 27.94 | 28.34 | 27.92 | 634433 |
| 1737999000 | 27.92 | 0.22 | 0.79 | 27.64 | 28.1 | 27.56 | 444395 |
| 1737739800 | 27.7 | -0.3 | -1.07 | 28.1 | 28.24 | 27.56 | 662436 |
| 1737653400 | 28 | 0.04 | 0.14 | 27.94 | 28.04 | 27.82 | 488738 |
| 1737567000 | 27.96 | -0.24 | -0.85 | 28.2 | 28.2 | 27.9 | 563775 |
| 1737480600 | 28.2 | -0.14 | -0.49 | 28.26 | 28.34 | 28.02 | 362450 |
| 1737394200 | 28.34 | -0.12 | -0.42 | 28.46 | 28.46 | 28.16 | 256425 |
| 1737135000 | 28.46 | -0.06 | -0.21 | 28.64 | 28.68 | 28.42 | 621905 |
| 1737048600 | 28.52 | -0.3 | -1.04 | 28.36 | 28.62 | 28.2 | 618119 |
| 1736962200 | 28.82 | 0.82 | 2.93 | 28.2 | 28.82 | 28.14 | 624429 |
| 1736875800 | 28 | 0.44 | 1.60 | 28.1 | 28.12 | 27.78 | 791906 |
| 1736789400 | 27.56 | -0.3 | -1.08 | 27.8 | 27.86 | 27.32 | 580034 |
| 1736530200 | 27.86 | -0.3 | -1.07 | 28.18 | 28.26 | 27.76 | 378332 |
| 1736443800 | 28.16 | 0.18 | 0.64 | 27.94 | 28.2 | 27.84 | 501841 |
| 1736357400 | 27.98 | -0.02 | -0.07 | 27.98 | 28.06 | 27.58 | 610407 |
| 1736271000 | 28 | -0.1 | -0.36 | 28.16 | 28.38 | 27.96 | 620330 |
| 1736184600 | 28.1 | -0.08 | -0.28 | 28.26 | 28.3 | 27.98 | 425168 |
| 1735925400 | 28.18 | 0.08 | 0.28 | 28.32 | 28.44 | 28.08 | 437027 |
| 1735839000 | 28.1 | 0.3 | 1.08 | 28.08 | 28.1 | 27.88 | 359643 |
| 1735666200 | 27.8 | 0 | 0.00 | 27.78 | 27.86 | 27.7 | 294238 |
| 1735579800 | 27.8 | -0.16 | -0.57 | 27.9 | 27.92 | 27.78 | 286607 |
| 1735320600 | 27.96 | 0.14 | 0.50 | 27.82 | 27.96 | 27.74 | 334026 |
| 1735061400 | 27.82 | 0.06 | 0.22 | 27.82 | 27.92 | 27.8 | 155613 |
| 1734975000 | 27.76 | -0.16 | -0.57 | 27.84 | 27.86 | 27.72 | 403597 |
| 1734715800 | 27.92 | 0.36 | 1.31 | 27.42 | 27.96 | 27.32 | 1876539 |
| 1734629400 | 27.56 | -0.32 | -1.15 | 27.6 | 27.74 | 27.36 | 1026254 |
| 1734543000 | 27.88 | 0.1 | 0.36 | 27.84 | 27.98 | 27.76 | 536681 |
| 1734456600 | 27.78 | -0.02 | -0.07 | 27.64 | 27.92 | 27.62 | 699907 |
| 1734370200 | 27.8 | -0.2 | -0.71 | 28.02 | 28.06 | 27.6 | 821227 |
| 1734111000 | 28 | 0.1 | 0.36 | 27.8 | 28.08 | 27.78 | 613786 |
| 1734024600 | 27.9 | 0.1 | 0.36 | 27.9 | 27.96 | 27.8 | 401073 |
| 1733938200 | 27.8 | -0.08 | -0.29 | 27.8 | 27.92 | 27.6 | 576288 |
| 1733851800 | 27.88 | -0.2 | -0.71 | 27.54 | 28.02 | 27.3 | 1042151 |
| 1733765400 | 28.08 | -0.8 | -2.77 | 28.84 | 28.84 | 27.86 | 839823 |
| 1733506200 | 28.88 | 0.7 | 2.48 | 28.2 | 28.88 | 28.16 | 869388 |
| 1733419800 | 28.18 | -0.08 | -0.28 | 28.2 | 28.48 | 28.16 | 580718 |
| 1733333400 | 28.26 | 0.06 | 0.21 | 27.88 | 28.36 | 27.82 | 632881 |
| 1733247000 | 28.2 | 0.12 | 0.43 | 28.08 | 28.32 | 27.94 | 497095 |
| 1733160600 | 28.08 | -0.54 | -1.89 | 28.38 | 28.4 | 27.88 | 666931 |
| 1732901400 | 28.62 | 0.14 | 0.49 | 28.4 | 28.68 | 28.4 | 459526 |
| 1732815000 | 28.48 | 0.02 | 0.07 | 28.46 | 28.56 | 28.3 | 462040 |
| 1732728600 | 28.46 | 0.16 | 0.57 | 28.3 | 28.52 | 28.06 | 719661 |
| 1732642200 | 28.3 | -0.28 | -0.98 | 28.5 | 28.56 | 28.18 | 510233 |
| 1732555800 | 28.58 | -0.58 | -1.99 | 29.3 | 29.32 | 28.08 | 1698423 |
| 1732296600 | 29.16 | 0.4 | 1.39 | 28.78 | 29.18 | 28.74 | 777448 |
| 1732210200 | 28.76 | -0.08 | -0.28 | 28.82 | 28.86 | 28.36 | 738920 |
| 1732123800 | 28.84 | -0.14 | -0.48 | 28.98 | 29.1 | 28.56 | 523895 |
| 1732037400 | 28.98 | 0.14 | 0.49 | 28.82 | 29.06 | 28.78 | 527090 |
| 1731951000 | 28.84 | -0.18 | -0.62 | 29.02 | 29.02 | 28.74 | 374619 |
| 1731691800 | 29.02 | 0.06 | 0.21 | 28.9 | 29.06 | 28.84 | 627652 |
| 1731605400 | 28.96 | 0.32 | 1.12 | 28.76 | 29.06 | 28.74 | 587825 |
| 1731519000 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 0 |
| 1731432600 | 28.64 | -0.16 | -0.56 | 28.76 | 28.76 | 28.42 | 809609 |
| 1731346200 | 28.8 | 0.08 | 0.28 | 28.9 | 28.92 | 28.72 | 344213 |
| 1731087000 | 28.72 | 0.26 | 0.91 | 28.5 | 28.78 | 28.48 | 445232 |
| 1731000600 | 28.46 | 0.06 | 0.21 | 28.34 | 28.62 | 28.3 | 478358 |
| 1730914200 | 28.4 | -0.44 | -1.53 | 28.9 | 29.04 | 28.34 | 742206 |
| 1730827800 | 28.84 | -0.32 | -1.10 | 29 | 29.12 | 28.68 | 599359 |
| 1730741400 | 29.16 | -0.22 | -0.75 | 29.26 | 29.34 | 29.08 | 398815 |
| 1730482200 | 29.38 | 0.02 | 0.07 | 29.3 | 29.58 | 29.3 | 361586 |
| 1730395800 | 29.36 | -0.16 | -0.54 | 29.4 | 29.5 | 29.1 | 594273 |
| 1730309400 | 29.52 | -0.26 | -0.87 | 29.7 | 29.82 | 29.34 | 575974 |
| 1730223000 | 29.78 | -0.02 | -0.07 | 29.9 | 30.12 | 29.68 | 490521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
