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 | -0.27 | -1.35 | 20 | 20.38 | 19.62 | 332773 | 20.03003015 | DE |
| 4 | -1.92 | -8.86836027714 | 21.65 | 22.28 | 19.51 | 377695 | 20.62101896 | DE |
| 12 | 1.33 | 7.22826086957 | 18.4 | 22.28 | 18.37 | 391199 | 20.34809942 | DE |
| 26 | -1.57 | -7.37089201878 | 21.3 | 22.96 | 17.84 | 338276 | 20.42126118 | DE |
| 52 | -5.75 | -22.5667189953 | 25.48 | 26.27 | 17.84 | 322905 | 21.99347367 | DE |
| 156 | -15.92 | -44.6563814867 | 35.65 | 37.42 | 17.84 | 324548 | 24.38496468 | DE |
| 260 | -22.15 | -52.8892072588 | 41.88 | 47.47 | 17.84 | 288676 | 27.24074887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 19.65 | -0.33 | -1.65 | 19.96 | 20.06 | 19.62 | 268278 |
| 1734585300 | 19.98 | -0.3 | -1.45 | 20.02 | 20.07 | 19.72 | 448084 |
| 1734498900 | 20.275 | 0.23 | 1.17 | 20.12 | 20.38 | 20.02 | 312361 |
| 1734412500 | 20.04 | -0.11 | -0.55 | 20 | 20.27 | 19.96 | 257684 |
| 1734326100 | 20.15 | 0.09 | 0.45 | 20 | 20.2 | 19.66 | 377456 |
| 1734066900 | 20.06 | 0.14 | 0.70 | 19.86 | 20.33 | 19.76 | 460465 |
| 1733980500 | 19.92 | 0.16 | 0.81 | 19.9 | 20.04 | 19.69 | 414171 |
| 1733894100 | 19.76 | -0.26 | -1.30 | 19.96 | 20.01 | 19.51 | 936300 |
| 1733807700 | 20.02 | -1.81 | -8.29 | 20.46 | 20.8 | 19.785 | 1293758 |
| 1733721300 | 21.83 | -0.04 | -0.18 | 21.96 | 22 | 21.64 | 265582 |
| 1733462100 | 21.87 | -0.01 | -0.05 | 22.01 | 22.2 | 21.87 | 193575 |
| 1733375700 | 21.88 | -0.17 | -0.77 | 21.92 | 22.1 | 21.85 | 142657 |
| 1733289300 | 22.05 | 0.01 | 0.05 | 22.06 | 22.15 | 21.8 | 188495 |
| 1733202900 | 22.04 | -0.07 | -0.32 | 22.25 | 22.28 | 21.86 | 329743 |
| 1733116500 | 22.11 | 0.59 | 2.74 | 21.68 | 22.26 | 21.65 | 466805 |
| 1732857300 | 21.52 | 0.03 | 0.14 | 21.44 | 21.545 | 21.23 | 205025 |
| 1732770900 | 21.49 | 0.21 | 0.99 | 21.34 | 21.61 | 21.26 | 174994 |
| 1732684500 | 21.28 | -0.01 | -0.05 | 21.35 | 21.47 | 21.21 | 186819 |
| 1732598100 | 21.29 | -0.16 | -0.75 | 21.63 | 21.63 | 21.22 | 263400 |
| 1732511700 | 21.45 | 0.09 | 0.42 | 21.65 | 21.68 | 21.43 | 368241 |
| 1732252500 | 21.36 | 0.24 | 1.14 | 21.44 | 21.54 | 21.24 | 205037 |
| 1732166100 | 21.12 | -0.12 | -0.56 | 21.23 | 21.34 | 21.08 | 235692 |
| 1732079700 | 21.24 | -0.26 | -1.21 | 21.44 | 21.61 | 21.16 | 328544 |
| 1731993300 | 21.5 | -0.15 | -0.69 | 21.66 | 21.7 | 21.33 | 260535 |
| 1731906900 | 21.65 | 0.73 | 3.49 | 21.08 | 21.77 | 21 | 498001 |
| 1731647700 | 20.92 | 0.59 | 2.90 | 20.67 | 21.14 | 20.66 | 562373 |
| 1731561300 | 20.33 | -0.03 | -0.15 | 20.33 | 20.41 | 20.085 | 336278 |
| 1731474900 | 20.36 | -0.14 | -0.68 | 20.38 | 20.42 | 19.99 | 397236 |
| 1731388500 | 20.5 | -0.02 | -0.10 | 20.67 | 20.67 | 20.39 | 239079 |
| 1731302100 | 20.52 | -0.12 | -0.58 | 20.6 | 20.8 | 20.5 | 199834 |
| 1731042900 | 20.64 | 0.04 | 0.19 | 20.64 | 20.79 | 20.6 | 158234 |
| 1730956500 | 20.6 | 0.23 | 1.13 | 20.7 | 20.85 | 20.46 | 379478 |
| 1730870100 | 20.37 | 0.1 | 0.47 | 20.46 | 20.5 | 20.23 | 215794 |
| 1730783700 | 20.275 | -0.24 | -1.15 | 20.31 | 20.45 | 20.21 | 138699 |
| 1730697300 | 20.51 | 0.25 | 1.23 | 20.55 | 20.59 | 20.31 | 251890 |
| 1730438100 | 20.26 | -0.02 | -0.10 | 20.05 | 20.26 | 19.81 | 250595 |
| 1730351700 | 20.28 | -0.04 | -0.20 | 20.31 | 20.42 | 20.21 | 376430 |
| 1730265300 | 20.32 | 0.05 | 0.25 | 20.35 | 20.46 | 20.15 | 557769 |
| 1730178900 | 20.27 | -0.11 | -0.54 | 20.58 | 20.62 | 20.22 | 448192 |
| 1730092500 | 20.38 | -0.04 | -0.20 | 20.5 | 20.54 | 20.28 | 403739 |
| 1729833300 | 20.42 | 0.18 | 0.89 | 20.38 | 20.57 | 20.24 | 369257 |
| 1729746900 | 20.24 | -0.18 | -0.88 | 20.36 | 20.46 | 20.18 | 905872 |
| 1729660500 | 20.42 | 0.07 | 0.34 | 20.41 | 20.74 | 20.35 | 334058 |
| 1729574100 | 20.35 | -0.27 | -1.31 | 20.35 | 20.47 | 20.12 | 510893 |
| 1729487700 | 20.62 | 0.06 | 0.29 | 20.69 | 20.87 | 20.52 | 513747 |
| 1729228500 | 20.56 | 0.95 | 4.84 | 20 | 20.66 | 19.9 | 1591209 |
| 1729142100 | 19.61 | -0.31 | -1.56 | 19.95 | 20.29 | 19.5 | 564468 |
| 1729055700 | 19.92 | 0.3 | 1.53 | 19.55 | 19.92 | 19.55 | 426494 |
| 1728969300 | 19.62 | 0.14 | 0.72 | 19.68 | 19.685 | 19.495 | 272651 |
| 1728882900 | 19.48 | -0.19 | -0.97 | 19.84 | 19.84 | 19.48 | 195808 |
| 1728623700 | 19.67 | 0.08 | 0.41 | 19.46 | 19.72 | 19.35 | 210777 |
| 1728537300 | 19.59 | 0.09 | 0.46 | 19.54 | 19.78 | 19.46 | 186204 |
| 1728450900 | 19.5 | -0.19 | -0.96 | 19.69 | 19.69 | 19.39 | 259686 |
| 1728364500 | 19.69 | -0.22 | -1.10 | 19.68 | 19.87 | 19.51 | 256814 |
| 1728278100 | 19.91 | -0.06 | -0.30 | 19.97 | 20.01 | 19.65 | 228804 |
| 1728022500 | 19.97 | 0.46 | 2.36 | 19.54 | 20.09 | 19.5 | 567991 |
| 1727936100 | 19.51 | 0.24 | 1.22 | 19.2 | 19.58 | 19.11 | 551694 |
| 1727849700 | 19.275 | 0.59 | 3.19 | 18.7 | 19.43 | 18.64 | 649402 |
| 1727763300 | 18.68 | 0.05 | 0.27 | 18.67 | 18.905 | 18.6 | 392538 |
| 1727676900 | 18.63 | 0.29 | 1.58 | 18.4 | 18.68 | 18.37 | 486272 |
| 1727417700 | 18.34 | 0.05 | 0.27 | 18.23 | 18.42 | 18.22 | 220611 |
| 1727331300 | 18.29 | 0.11 | 0.61 | 18.29 | 18.51 | 18.22 | 313740 |
| 1727244900 | 18.18 | 0.09 | 0.50 | 18.32 | 18.32 | 18.07 | 345549 |
| 1727158500 | 18.09 | -0.18 | -0.99 | 18.28 | 18.33 | 17.84 | 539965 |
| 1727072100 | 18.27 | -0.08 | -0.44 | 18.18 | 18.37 | 18.13 | 248115 |
| 1726812900 | 18.35 | -0.21 | -1.13 | 18.53 | 18.6 | 18.26 | 517385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
