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 | 0.25 | 1.22549019608 | 20.4 | 20.65 | 20.05 | 22979 | 20.32067932 | DE |
| 4 | 0.15 | 0.731707317073 | 20.5 | 21.15 | 20.05 | 36843 | 20.72152254 | DE |
| 12 | 1.05 | 5.35714285714 | 19.6 | 21.15 | 19.12 | 32580 | 20.20779616 | DE |
| 26 | 2.69 | 14.9777282851 | 17.96 | 21.15 | 16.98 | 43848 | 19.51563178 | DE |
| 52 | 3.15 | 18 | 17.5 | 21.15 | 16.62 | 36430 | 19.1063032 | DE |
| 156 | -12.5 | -37.7073906486 | 33.15 | 39.85 | 16.62 | 27760 | 23.55366603 | DE |
| 260 | -19.6 | -48.6956521739 | 40.25 | 51.7 | 16.62 | 26473 | 27.88099832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 20.65 | 0.25 | 1.23 | 20.4 | 20.65 | 20.4 | 23964 |
| 1728577800 | 20.4 | -0.2 | -0.97 | 20.6 | 20.6 | 20.35 | 19220 |
| 1728491400 | 20.6 | 0.5 | 2.49 | 20.3 | 20.6 | 20.15 | 24902 |
| 1728405000 | 20.1 | -0.1 | -0.50 | 20.25 | 20.4 | 20.05 | 32176 |
| 1728318600 | 20.2 | -0.15 | -0.74 | 20.35 | 20.35 | 20.1 | 16742 |
| 1728059400 | 20.35 | 0 | 0.00 | 20.4 | 20.6 | 20.3 | 21855 |
| 1727973000 | 20.35 | -0.1 | -0.49 | 20.55 | 20.55 | 20.35 | 11750 |
| 1727886600 | 20.45 | -0.1 | -0.49 | 20.8 | 20.8 | 20.3 | 46610 |
| 1727800200 | 20.55 | -0.05 | -0.24 | 20.7 | 20.75 | 20.5 | 13502 |
| 1727713800 | 20.6 | -0.3 | -1.44 | 20.85 | 20.85 | 20.4 | 51520 |
| 1727454600 | 20.9 | 0.1 | 0.48 | 20.7 | 20.9 | 20.7 | 67024 |
| 1727368200 | 20.8 | 0.05 | 0.24 | 20.75 | 20.9 | 20.7 | 59861 |
| 1727281800 | 20.75 | -0.1 | -0.48 | 20.85 | 20.9 | 20.7 | 23518 |
| 1727195400 | 20.85 | -0.1 | -0.48 | 20.9 | 20.95 | 20.8 | 25365 |
| 1727109000 | 20.95 | 0.1 | 0.48 | 20.85 | 21 | 20.85 | 22748 |
| 1726849800 | 20.85 | -0.05 | -0.24 | 20.9 | 21.05 | 20.85 | 132463 |
| 1726763400 | 20.9 | 0.2 | 0.97 | 20.7 | 21.15 | 20.7 | 39221 |
| 1726677000 | 20.7 | -0.25 | -1.19 | 20.9 | 21 | 20.7 | 25379 |
| 1726590600 | 20.95 | 0.05 | 0.24 | 20.9 | 21.05 | 20.9 | 27055 |
| 1726504200 | 20.9 | -0.05 | -0.24 | 21 | 21.1 | 20.85 | 22827 |
| 1726245000 | 20.95 | 0.45 | 2.20 | 20.5 | 20.95 | 20.5 | 53129 |
| 1726158600 | 20.5 | 0.25 | 1.23 | 20.35 | 20.65 | 20.35 | 27794 |
| 1726072200 | 20.25 | -0.4 | -1.94 | 20.55 | 20.65 | 20.25 | 33865 |
| 1725985800 | 20.65 | 0.25 | 1.23 | 20.35 | 20.65 | 20.35 | 26712 |
| 1725899400 | 20.4 | 0.15 | 0.74 | 20.25 | 20.5 | 20.25 | 23419 |
| 1725640200 | 20.25 | 0.2 | 1.00 | 20.05 | 20.45 | 20 | 27850 |
| 1725553800 | 20.05 | -0.1 | -0.50 | 20.3 | 20.55 | 20.05 | 41288 |
| 1725467400 | 20.15 | 0.21 | 1.05 | 20.1 | 20.3 | 19.92 | 35296 |
| 1725381000 | 19.94 | -0.36 | -1.77 | 20.35 | 20.35 | 19.94 | 22542 |
| 1725294600 | 20.3 | 0.38 | 1.91 | 20.05 | 20.3 | 19.84 | 22380 |
| 1725035400 | 19.92 | 0.14 | 0.71 | 19.86 | 20.15 | 19.86 | 38018 |
| 1724949000 | 19.78 | -0.18 | -0.90 | 19.9 | 19.94 | 19.72 | 21249 |
| 1724862600 | 19.96 | 0.22 | 1.11 | 19.76 | 19.96 | 19.76 | 43152 |
| 1724776200 | 19.74 | -0.36 | -1.79 | 19.96 | 20.1 | 19.7 | 27772 |
| 1724689800 | 20.1 | 0.4 | 2.03 | 19.74 | 20.1 | 19.74 | 55915 |
| 1724430600 | 19.7 | -0.1 | -0.51 | 19.88 | 19.88 | 19.66 | 38601 |
| 1724344200 | 19.8 | 0 | 0.00 | 19.98 | 19.98 | 19.74 | 33663 |
| 1724257800 | 19.8 | -0.1 | -0.50 | 19.9 | 19.98 | 19.8 | 37789 |
| 1724171400 | 19.9 | -0.06 | -0.30 | 19.9 | 20.05 | 19.9 | 42182 |
| 1724085000 | 19.96 | 0 | 0.00 | 20.05 | 20.2 | 19.92 | 28884 |
| 1723825800 | 19.96 | -0.09 | -0.45 | 20.05 | 20.1 | 19.96 | 16760 |
| 1723739400 | 20.05 | -0.15 | -0.74 | 20.3 | 20.3 | 19.96 | 32874 |
| 1723653000 | 20.2 | 0 | 0.00 | 20.25 | 20.35 | 20.1 | 24508 |
| 1723566600 | 20.2 | 0.1 | 0.50 | 20.1 | 20.25 | 20.05 | 15561 |
| 1723480200 | 20.1 | -0.05 | -0.25 | 20.05 | 20.35 | 20.05 | 20896 |
| 1723221000 | 20.15 | 0.05 | 0.25 | 20.05 | 20.35 | 20.05 | 17007 |
| 1723134600 | 20.1 | -0.15 | -0.74 | 20.25 | 20.25 | 19.96 | 28559 |
| 1723048200 | 20.25 | 0.55 | 2.79 | 19.58 | 20.25 | 19.58 | 30630 |
| 1722961800 | 19.7 | 0.42 | 2.18 | 19.4 | 19.8 | 19.26 | 37403 |
| 1722875400 | 19.28 | -0.48 | -2.43 | 19.5 | 19.66 | 19.12 | 33798 |
| 1722616200 | 19.76 | -0.06 | -0.30 | 20 | 20 | 19.66 | 49304 |
| 1722529800 | 19.82 | 0.22 | 1.12 | 19.58 | 20.05 | 19.58 | 26630 |
| 1722443400 | 19.6 | -0.26 | -1.31 | 19.98 | 20 | 19.6 | 15034 |
| 1722357000 | 19.86 | 0.2 | 1.02 | 19.6 | 20.05 | 19.6 | 26201 |
| 1722270600 | 19.66 | 0.32 | 1.65 | 19.36 | 19.82 | 19.36 | 23977 |
| 1722011400 | 19.34 | 0 | 0.00 | 19.36 | 19.4 | 19.24 | 23166 |
| 1721925000 | 19.34 | -0.06 | -0.31 | 19.4 | 19.44 | 19.28 | 42916 |
| 1721838600 | 19.4 | 0 | 0.00 | 19.38 | 19.44 | 19.26 | 29485 |
| 1721752200 | 19.4 | -0.12 | -0.61 | 19.7 | 19.7 | 19.4 | 24880 |
| 1721665800 | 19.52 | 0.22 | 1.14 | 19.6 | 19.78 | 19.48 | 20673 |
| 1721406600 | 19.3 | -0.95 | -4.69 | 19.6 | 19.68 | 19.3 | 54124 |
| 1721320200 | 20.25 | 0.51 | 2.58 | 19.88 | 20.3 | 19.8 | 67434 |
| 1721233800 | 19.74 | 0 | 0.00 | 19.74 | 19.86 | 19.62 | 39104 |
| 1721147400 | 19.74 | -0.16 | -0.80 | 19.8 | 19.9 | 19.7 | 13806 |
| 1721061000 | 19.9 | 0.22 | 1.12 | 19.68 | 19.96 | 19.64 | 29816 |
| 1720801800 | 19.68 | -0.04 | -0.20 | 19.72 | 19.82 | 19.68 | 22061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
