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 | 1.25 | 4.17362270451 | 29.95 | 31.55 | 29.95 | 3116 | 30.74538452 | DE |
| 4 | -0.45 | -1.42180094787 | 31.65 | 32.25 | 29.5 | 3386 | 30.82091777 | DE |
| 12 | -2.15 | -6.44677661169 | 33.35 | 34.95 | 29.5 | 2927 | 32.41215174 | DE |
| 26 | 0.05 | 0.16051364366 | 31.15 | 34.95 | 29.3 | 2777 | 32.18954984 | DE |
| 52 | -2 | -6.02409638554 | 33.2 | 37.6 | 29.3 | 2636 | 33.09487484 | DE |
| 156 | 1.08 | 3.58565737052 | 30.12 | 37.6 | 21.1 | 15175 | 27.19843741 | DE |
| 260 | -6.35 | -16.9107856192 | 37.55 | 39.25 | 21.1 | 17973 | 29.72158655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736458020 | 31.7 | -0.2 | -0.63 | 31.65 | 32 | 31.55 | 3781 |
| 1736371620 | 31.9 | 0.1 | 0.31 | 31.7 | 32.049999 | 31.55 | 807 |
| 1736285220 | 31.8 | -0.3 | -0.93 | 32.15 | 32.15 | 31.8 | 1520 |
| 1736198820 | 32.1 | 0.45 | 1.42 | 31.75 | 32.25 | 31.55 | 4415 |
| 1735939620 | 31.65 | 0 | 0.00 | 31.65 | 31.75 | 31.55 | 1004 |
| 1735853220 | 31.65 | 0 | 0.00 | 31.85 | 31.85 | 31.5 | 960 |
| 1735594020 | 31.65 | -0.45 | -1.40 | 32.049999 | 32.049999 | 31.6 | 2086 |
| 1735334820 | 32.1 | 0.55 | 1.74 | 31.65 | 32.1 | 31.5 | 2305 |
| 1734989220 | 31.55 | 0.05 | 0.16 | 31.25 | 31.6 | 31.25 | 2280 |
| 1734730020 | 31.5 | 0.05 | 0.16 | 31.3 | 31.55 | 30.9 | 6834 |
| 1734643620 | 31.45 | -0.15 | -0.47 | 31.4 | 31.65 | 31.3 | 1507 |
| 1734557220 | 31.6 | -0.05 | -0.16 | 31.5 | 31.7 | 31.4 | 2252 |
| 1734470820 | 31.65 | -0.55 | -1.71 | 32.2 | 32.2 | 31.65 | 724 |
| 1734384420 | 32.2 | -0.45 | -1.38 | 32.799999 | 32.799999 | 32 | 4407 |
| 1734125220 | 32.65 | -0.35 | -1.06 | 32.9 | 33.25 | 32.549999 | 1361 |
| 1734038820 | 33 | 0.2 | 0.61 | 33.049999 | 33.049999 | 32.95 | 2000 |
| 1733952420 | 32.799999 | -0.4 | -1.20 | 33.15 | 33.35 | 32.799999 | 4627 |
| 1733866020 | 33.2 | -0.3 | -0.90 | 33.5 | 33.549999 | 33.1 | 1655 |
| 1733779620 | 33.5 | 0.1 | 0.30 | 33.2 | 33.549999 | 33.049999 | 3416 |
| 1733520420 | 33.4 | 0.7 | 2.14 | 32.9 | 33.6 | 32.9 | 696 |
| 1733434020 | 32.7 | -0.05 | -0.15 | 32.65 | 33 | 32.35 | 1370 |
| 1733347620 | 32.75 | 0.25 | 0.77 | 32.5 | 32.85 | 32.45 | 2569 |
| 1733261220 | 32.5 | -0.3 | -0.91 | 32.95 | 32.95 | 32.5 | 2464 |
| 1733174820 | 32.799999 | 0.2 | 0.61 | 32.7 | 33.049999 | 32.6 | 887 |
| 1732915620 | 32.6 | -0.25 | -0.76 | 32.75 | 32.799999 | 32.5 | 1252 |
| 1732829220 | 32.85 | -0.65 | -1.94 | 33.7 | 33.7 | 32.65 | 2701 |
| 1732742820 | 33.5 | 0.5 | 1.52 | 33 | 33.5 | 32.65 | 1720 |
| 1732656420 | 33 | -0.4 | -1.20 | 33.4 | 33.4 | 32.799999 | 966 |
| 1732570020 | 33.4 | -0.45 | -1.33 | 33.95 | 34 | 33.15 | 1137 |
| 1732310820 | 33.85 | 0.05 | 0.15 | 33.95 | 34.2 | 33.75 | 3097 |
| 1732224420 | 33.799999 | -0.05 | -0.15 | 33.75 | 33.85 | 33.549999 | 3004 |
| 1732138020 | 33.85 | 0.55 | 1.65 | 33.6 | 34 | 33.6 | 2166 |
| 1732051620 | 33.299999 | -0.25 | -0.75 | 33.6 | 34 | 32.75 | 2332 |
| 1731965220 | 33.549999 | -0.75 | -2.19 | 34.299999 | 34.5 | 33.549999 | 3229 |
| 1731705960 | 34.299999 | -0.05 | -0.15 | 34.45 | 34.799999 | 34.2 | 1938 |
| 1731619560 | 34.35 | -0.1 | -0.29 | 34.049999 | 34.549999 | 34.049999 | 1670 |
| 1731533160 | 34.45 | 0.25 | 0.73 | 34.1 | 34.45 | 33.95 | 1416 |
| 1731446820 | 34.2 | -0.75 | -2.15 | 34.6 | 34.85 | 34.049999 | 2902 |
| 1731360420 | 34.95 | 0.45 | 1.30 | 34.6 | 34.95 | 34.45 | 1351 |
| 1731101220 | 34.5 | -0.3 | -0.86 | 34.9 | 34.9 | 34.35 | 4210 |
| 1731014760 | 34.799999 | 0.75 | 2.20 | 33.95 | 34.95 | 33.95 | 6826 |
| 1730928360 | 34.049999 | 0 | 0.00 | 33.9 | 34.35 | 33.799999 | 4982 |
| 1730841960 | 34.049999 | -0.3 | -0.87 | 34.15 | 34.2 | 33.7 | 4965 |
| 1730755560 | 34.35 | 0.15 | 0.44 | 34.049999 | 34.35 | 33.7 | 3486 |
| 1730496360 | 34.2 | 1.25 | 3.79 | 33.35 | 34.2 | 33.25 | 5659 |
| 1730409960 | 32.95 | -0.1 | -0.30 | 32.95 | 33.2 | 32.65 | 5905 |
| 1730323560 | 33.049999 | 0.5 | 1.54 | 32.45 | 33.65 | 32.45 | 6466 |
| 1730237160 | 32.549999 | -0.05 | -0.15 | 32.65 | 32.9 | 32.5 | 1380 |
| 1730150760 | 32.6 | 0.2 | 0.62 | 32.45 | 32.7 | 32.25 | 3033 |
| 1729888020 | 32.4 | -0.15 | -0.46 | 32.5 | 32.5 | 32.25 | 2750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
