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 | 0.561272217025 | 21.38 | 22.3 | 20.76 | 327129 | 21.48418766 | DE |
| 4 | -0.44 | -2.00546946217 | 21.94 | 22.44 | 20.3 | 433835 | 21.05441346 | DE |
| 12 | -1.2 | -5.28634361233 | 22.7 | 23.92 | 20.3 | 327309 | 21.86365547 | DE |
| 26 | 0.06 | 0.279850746269 | 21.44 | 24.46 | 18.33 | 379437 | 21.32883332 | DE |
| 52 | -0.1 | -0.462962962963 | 21.6 | 24.78 | 17.585 | 362064 | 21.36282158 | DE |
| 156 | 10.35 | 92.8251121076 | 11.15 | 24.78 | 8.444 | 453552 | 15.61798385 | DE |
| 260 | 9.5 | 79.1666666667 | 12 | 24.78 | 8.444 | 510386 | 14.88042952 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 22.08 | 0.18 | 0.82 | 22 | 22.3 | 21.9 | 334159 |
| 1720110600 | 21.9 | 0.36 | 1.67 | 21.64 | 21.94 | 21.64 | 292252 |
| 1720024200 | 21.54 | 0.34 | 1.60 | 21.3 | 21.68 | 21.22 | 226996 |
| 1719937800 | 21.2 | 0.24 | 1.15 | 20.96 | 21.2 | 20.76 | 319799 |
| 1719851400 | 20.96 | 0.02 | 0.10 | 21.38 | 21.7 | 20.96 | 462438 |
| 1719592200 | 20.94 | -0.06 | -0.29 | 21.1 | 21.18 | 20.94 | 302036 |
| 1719505800 | 21 | -0.38 | -1.78 | 21.28 | 21.62 | 20.74 | 375801 |
| 1719419400 | 21.38 | -0.14 | -0.65 | 21.7 | 21.8 | 21.36 | 193385 |
| 1719333000 | 21.52 | 0.14 | 0.65 | 21.46 | 21.7 | 21.36 | 248670 |
| 1719246600 | 21.38 | 0.34 | 1.62 | 20.82 | 21.42 | 20.8 | 266913 |
| 1718987400 | 21.04 | -0.46 | -2.14 | 21.46 | 21.66 | 21.04 | 454704 |
| 1718901000 | 21.5 | 0.86 | 4.17 | 20.68 | 21.56 | 20.68 | 433204 |
| 1718814600 | 20.64 | -0.14 | -0.67 | 20.82 | 21.06 | 20.64 | 328259 |
| 1718728200 | 20.78 | 0.26 | 1.27 | 20.78 | 20.98 | 20.56 | 273373 |
| 1718641800 | 20.52 | 0.04 | 0.20 | 20.3 | 20.8 | 20.3 | 602605 |
| 1718382600 | 20.48 | -0.36 | -1.73 | 20.76 | 20.84 | 20.3 | 1758460 |
| 1718296200 | 20.84 | -1.12 | -5.10 | 22.04 | 22.44 | 20.64 | 910409 |
| 1718209800 | 21.96 | 0.48 | 2.23 | 21.44 | 22.02 | 21.42 | 346994 |
| 1718123400 | 21.48 | -0.32 | -1.47 | 21.8 | 22 | 21.48 | 259980 |
| 1718037000 | 21.8 | -0.4 | -1.80 | 21.94 | 22.04 | 21.7 | 286258 |
| 1717777800 | 22.2 | 0.18 | 0.82 | 22.04 | 22.24 | 21.84 | 224392 |
| 1717691400 | 22.02 | 0.36 | 1.66 | 21.84 | 22.18 | 21.84 | 257702 |
| 1717605000 | 21.66 | -0.08 | -0.37 | 21.86 | 21.94 | 21.58 | 234827 |
| 1717518600 | 21.74 | -1 | -4.40 | 22.62 | 22.62 | 21.6 | 431056 |
| 1717432200 | 22.74 | 0.64 | 2.90 | 22.28 | 23.6 | 22.28 | 579646 |
| 1717173000 | 22.1 | 0.22 | 1.01 | 21.9 | 22.1 | 21.62 | 555972 |
| 1717086600 | 21.88 | 0.06 | 0.27 | 21.7 | 21.94 | 21.62 | 259666 |
| 1717000200 | 21.82 | -0.44 | -1.98 | 22.22 | 22.4 | 21.78 | 304154 |
| 1716913800 | 22.26 | -0.28 | -1.24 | 22.62 | 22.66 | 22.18 | 252378 |
| 1716827400 | 22.54 | 0.3 | 1.35 | 22.28 | 22.54 | 22.28 | 91362 |
| 1716568200 | 22.24 | -0.1 | -0.45 | 22.26 | 22.34 | 22 | 253758 |
| 1716481800 | 22.34 | 0.2 | 0.90 | 22.16 | 22.64 | 22.14 | 221432 |
| 1716395400 | 22.14 | -0.62 | -2.72 | 22.78 | 22.96 | 22.1 | 310042 |
| 1716309000 | 22.76 | -0.7 | -2.98 | 22.8 | 23.06 | 22.58 | 208799 |
| 1716222600 | 23.46 | 0.24 | 1.03 | 23.28 | 23.46 | 23.26 | 106618 |
| 1715963400 | 23.22 | 0.08 | 0.35 | 23.14 | 23.26 | 22.98 | 145746 |
| 1715877000 | 23.14 | -0.12 | -0.52 | 23.26 | 23.32 | 22.84 | 156414 |
| 1715790600 | 23.26 | -0.34 | -1.44 | 23.7 | 23.92 | 23.26 | 255490 |
| 1715704200 | 23.6 | 0.24 | 1.03 | 23.48 | 23.72 | 23.42 | 158923 |
| 1715617800 | 23.36 | -0.1 | -0.43 | 23.4 | 23.48 | 23.2 | 168127 |
| 1715358600 | 23.46 | 0.3 | 1.30 | 23.3 | 23.58 | 23.14 | 252130 |
| 1715272200 | 23.16 | 0.12 | 0.52 | 23.06 | 23.24 | 23.04 | 171318 |
| 1715185800 | 23.04 | 0.38 | 1.68 | 22.66 | 23.04 | 22.5 | 240932 |
| 1715099400 | 22.66 | -0.2 | -0.87 | 22.92 | 22.96 | 22.48 | 272208 |
| 1715013000 | 22.86 | 0.56 | 2.51 | 22.58 | 23.08 | 22.42 | 263623 |
| 1714753800 | 22.3 | 0.52 | 2.39 | 21.86 | 22.36 | 21.84 | 379225 |
| 1714667400 | 21.78 | -0.46 | -2.07 | 22.18 | 22.18 | 20.8 | 608377 |
| 1714494600 | 22.24 | -0.36 | -1.59 | 22.54 | 22.7 | 22.22 | 269302 |
| 1714408200 | 22.6 | 0.2 | 0.89 | 22.52 | 23.04 | 22.46 | 208143 |
| 1714149000 | 22.4 | -0.08 | -0.36 | 22.54 | 22.74 | 22.38 | 207952 |
| 1714062600 | 22.48 | -0.04 | -0.18 | 22.46 | 22.78 | 22.04 | 308765 |
| 1713976200 | 22.52 | -0.52 | -2.26 | 23.12 | 23.12 | 22.52 | 215659 |
| 1713889800 | 23.04 | 0.24 | 1.05 | 22.94 | 23.54 | 22.68 | 330667 |
| 1713803400 | 22.8 | 0.14 | 0.62 | 22.84 | 23.34 | 22.5 | 272289 |
| 1713544200 | 22.66 | -0.22 | -0.96 | 22.8 | 23.04 | 22.5 | 267831 |
| 1713457800 | 22.88 | -0.06 | -0.26 | 23 | 23.14 | 22.74 | 309284 |
| 1713371400 | 22.94 | 0.06 | 0.26 | 22.9 | 23.3 | 22.88 | 261430 |
| 1713285000 | 22.88 | -0.02 | -0.09 | 22.52 | 23.04 | 22.46 | 260695 |
| 1713198600 | 22.9 | 0.14 | 0.62 | 22.7 | 23.28 | 22.56 | 358220 |
| 1712939400 | 22.76 | 0.36 | 1.61 | 22.66 | 23.18 | 22.58 | 359305 |
| 1712853000 | 22.4 | -0.76 | -3.28 | 22.5 | 22.98 | 22.14 | 532696 |
| 1712766600 | 23.16 | -0.34 | -1.45 | 23.54 | 23.56 | 22.76 | 399393 |
| 1712680200 | 23.5 | -0.8 | -3.29 | 24.3 | 24.46 | 23.5 | 294237 |
| 1712593800 | 24.3 | 0.52 | 2.19 | 23.82 | 24.32 | 23.68 | 326468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
