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 | 0.45 | 1.51006711409 | 29.8 | 30.3 | 29.55 | 2365 | 29.94509008 | DE |
| 4 | 0.55 | 1.85185185185 | 29.7 | 30.3 | 29.15 | 1242 | 29.82113697 | DE |
| 12 | 2 | 7.0796460177 | 28.25 | 30.3 | 28.25 | 1162 | 29.35464227 | DE |
| 26 | 4.9 | 19.3293885602 | 25.35 | 30.3 | 22.75 | 1764 | 26.38714638 | DE |
| 52 | 7.75 | 34.4444444444 | 22.5 | 30.3 | 22.5 | 2177 | 26.09006942 | DE |
| 156 | 9.55 | 46.1352657005 | 20.7 | 30.3 | 20.65 | 1729 | 25.99432731 | DE |
| 260 | 11.91 | 64.9400218103 | 18.34 | 30.3 | 17.6 | 1607 | 25.75630211 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 30.15 | 0.35 | 1.17 | 29.65 | 30.3 | 29.65 | 3391 |
| 1722025620 | 29.8 | -0.2 | -0.67 | 29.95 | 30.2 | 29.8 | 3756 |
| 1721939160 | 30 | 0.25 | 0.84 | 29.7 | 30.2 | 29.7 | 3030 |
| 1721852820 | 29.75 | -0.05 | -0.17 | 29.55 | 29.9 | 29.55 | 1549 |
| 1721766420 | 29.8 | -0.1 | -0.33 | 29.8 | 29.8 | 29.65 | 97 |
| 1721679960 | 29.9 | 0.25 | 0.84 | 29.6 | 29.9 | 29.5 | 1606 |
| 1721420760 | 29.65 | -0.05 | -0.17 | 29.65 | 29.75 | 29.6 | 457 |
| 1721334360 | 29.7 | 0.1 | 0.34 | 29.65 | 29.8 | 29.5 | 987 |
| 1721248020 | 29.6 | 0.1 | 0.34 | 29.4 | 29.65 | 29.4 | 143 |
| 1721161560 | 29.5 | 0.15 | 0.51 | 29.25 | 29.5 | 29.2 | 222 |
| 1721075160 | 29.35 | -0.2 | -0.68 | 29.45 | 29.5 | 29.3 | 1513 |
| 1720815960 | 29.55 | -0.15 | -0.51 | 29.65 | 29.65 | 29.15 | 1043 |
| 1720729560 | 29.7 | 0.3 | 1.02 | 29.35 | 29.7 | 29.35 | 197 |
| 1720643220 | 29.4 | -0.15 | -0.51 | 29.35 | 29.5 | 29.25 | 755 |
| 1720556760 | 29.55 | -0.35 | -1.17 | 29.85 | 29.9 | 29.3 | 938 |
| 1720470360 | 29.9 | -0.2 | -0.66 | 29.85 | 30 | 29.7 | 855 |
| 1720211220 | 30.1 | 0.05 | 0.17 | 30 | 30.15 | 30 | 144 |
| 1720124820 | 30.05 | 0.2 | 0.67 | 30.1 | 30.15 | 30 | 364 |
| 1720038420 | 29.85 | 0 | 0.00 | 29.85 | 30.15 | 29.75 | 3673 |
| 1719952020 | 29.85 | 0.05 | 0.17 | 29.7 | 29.85 | 29.65 | 118 |
| 1719865620 | 29.8 | -0.1 | -0.33 | 30.05 | 30.2 | 29.6 | 538 |
| 1719606420 | 29.9 | 0.55 | 1.87 | 29.5 | 29.9 | 29.5 | 226 |
| 1719520020 | 29.35 | -0.65 | -2.17 | 29.95 | 29.95 | 29.2 | 336 |
| 1719433620 | 30 | 0.05 | 0.17 | 30.05 | 30.05 | 29.9 | 588 |
| 1719347160 | 29.95 | 0.3 | 1.01 | 30 | 30.1 | 29.75 | 2408 |
| 1719260820 | 29.65 | -0.15 | -0.50 | 29.85 | 30.05 | 29.65 | 2524 |
| 1719001620 | 29.8 | 0.45 | 1.53 | 29.5 | 29.9 | 29.4 | 1754 |
| 1718915160 | 29.35 | 0.1 | 0.34 | 29.4 | 29.4 | 29.25 | 614 |
| 1718828820 | 29.25 | 0.3 | 1.04 | 28.95 | 29.3 | 28.95 | 191 |
| 1718742360 | 28.95 | -0.1 | -0.34 | 29.25 | 29.3 | 28.95 | 1244 |
| 1718656020 | 29.05 | -0.2 | -0.68 | 29.3 | 29.4 | 29 | 600 |
| 1718396820 | 29.25 | 0 | 0.00 | 29.1 | 29.4 | 29.05 | 514 |
| 1718310420 | 29.25 | -0.05 | -0.17 | 29.35 | 29.35 | 29 | 70 |
| 1718224020 | 29.3 | -0.1 | -0.34 | 29.6 | 29.75 | 29.3 | 1019 |
| 1718137620 | 29.4 | -0.1 | -0.34 | 29.35 | 29.55 | 29.35 | 884 |
| 1718051220 | 29.5 | 0.4 | 1.37 | 28.95 | 29.55 | 28.8 | 1466 |
| 1717792020 | 29.1 | 0.15 | 0.52 | 29 | 29.15 | 28.95 | 484 |
| 1717705620 | 28.95 | 0 | 0.00 | 28.95 | 29.2 | 28.9 | 310 |
| 1717619220 | 28.95 | 0.1 | 0.35 | 28.6 | 28.95 | 28.6 | 438 |
| 1717532820 | 28.85 | 0.2 | 0.70 | 28.4 | 28.95 | 28.4 | 1535 |
| 1717446420 | 28.65 | -0.1 | -0.35 | 28.9 | 28.95 | 28.6 | 2937 |
| 1717187220 | 28.75 | 0.15 | 0.52 | 28.55 | 28.75 | 28.45 | 1560 |
| 1717100820 | 28.6 | -0.1 | -0.35 | 28.25 | 28.7 | 28.25 | 719 |
| 1717014420 | 28.7 | -0.25 | -0.86 | 29 | 29 | 28.55 | 219 |
| 1716928020 | 28.95 | -0.05 | -0.17 | 29 | 29.15 | 28.8 | 666 |
| 1716841560 | 29 | 0 | 0.00 | 29.1 | 29.1 | 28.95 | 714 |
| 1716582420 | 29 | 0.2 | 0.69 | 28.8 | 29 | 28.7 | 1394 |
| 1716496020 | 28.8 | -0.1 | -0.35 | 29.05 | 29.05 | 28.75 | 4705 |
| 1716409620 | 28.9 | 0 | 0.00 | 28.95 | 29 | 28.6 | 1559 |
| 1716323160 | 28.9 | 0.05 | 0.17 | 28.65 | 28.9 | 28.65 | 1049 |
| 1716236760 | 28.85 | -0.2 | -0.69 | 29.15 | 29.15 | 28.85 | 1331 |
| 1715977620 | 29.05 | 0 | 0.00 | 29.1 | 29.2 | 28.95 | 639 |
| 1715891220 | 29.05 | -0.2 | -0.68 | 29.15 | 29.25 | 29 | 584 |
| 1715804820 | 29.25 | 0 | 0.00 | 29.4 | 29.4 | 29.2 | 362 |
| 1715718420 | 29.25 | 0.5 | 1.74 | 28.9 | 29.4 | 28.85 | 2217 |
| 1715631960 | 28.75 | -0.3 | -1.03 | 28.95 | 29.45 | 28.7 | 2633 |
| 1715372820 | 29.05 | 0.2 | 0.69 | 28.9 | 29.4 | 28.9 | 1351 |
| 1715286420 | 28.85 | 0.05 | 0.17 | 28.7 | 28.95 | 28.7 | 433 |
| 1715200020 | 28.8 | 0 | 0.00 | 28.9 | 28.95 | 28.75 | 1309 |
| 1715113620 | 28.8 | 0.6 | 2.13 | 28.25 | 28.85 | 28.25 | 1216 |
| 1715027220 | 28.2 | -0.35 | -1.23 | 28.65 | 28.65 | 28.2 | 1003 |
| 1714768020 | 28.55 | -0.35 | -1.21 | 28.7 | 28.75 | 28.15 | 1661 |
| 1714681560 | 28.9 | 0 | 0.00 | 28.7 | 29.05 | 28.7 | 3267 |
| 1714508820 | 28.9 | 0.4 | 1.40 | 28.5 | 28.95 | 28.5 | 2684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
