
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -0.0878348704436 | 22.77 | 22.95 | 22.18 | 592 | 22.44099358 | DE |
4 | 2 | 9.63855421687 | 20.75 | 23.24 | 20.14 | 483 | 22.45248241 | DE |
12 | 2.57 | 12.7353815659 | 20.18 | 23.24 | 19.434999 | 749 | 20.95704287 | DE |
26 | 4.685 | 25.9341267645 | 18.065 | 23.24 | 17.55 | 491 | 20.35568963 | DE |
52 | 5.940001 | 35.3361175096 | 16.809999 | 23.24 | 15.955 | 508 | 18.6571081 | DE |
156 | 9.285 | 68.956554029 | 13.465 | 23.24 | 12.445 | 554 | 17.52458391 | DE |
260 | 9.285 | 68.956554029 | 13.465 | 23.24 | 12.445 | 554 | 17.52458391 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740691620 | 22.88 | 0.34 | 1.51 | 22.62 | 22.92 | 22.62 | 23 |
1740605220 | 22.54 | -0.11 | -0.49 | 22.73 | 22.95 | 22.54 | 888 |
1740518820 | 22.65 | 0.29 | 1.30 | 22.18 | 22.65 | 22.18 | 96 |
1740432420 | 22.36 | -0.29 | -1.28 | 22.64 | 22.64 | 22.28 | 1814 |
1740173220 | 22.65 | 0.03 | 0.13 | 22.77 | 22.78 | 22.65 | 138 |
1740086820 | 22.62 | 0.06 | 0.27 | 22.62 | 22.62 | 22.62 | 40 |
1740000420 | 22.56 | -0.35 | -1.53 | 22.81 | 22.82 | 22.5 | 591 |
1739914020 | 22.91 | -0.02 | -0.09 | 23.02 | 23.02 | 22.87 | 985 |
1739827620 | 22.93 | -0.31 | -1.33 | 23.12 | 23.12 | 22.91 | 909 |
1739568420 | 23.24 | 0.24 | 1.04 | 23.24 | 23.24 | 23.24 | 5 |
1739482020 | 23 | 0.1 | 0.44 | 23 | 23.11 | 22.73 | 551 |
1739395620 | 22.9 | 0.01 | 0.04 | 22.97 | 22.97 | 22.9 | 113 |
1739309220 | 22.89 | -0.16 | -0.69 | 22.91 | 23.01 | 22.89 | 399 |
1739222820 | 23.05 | 0.46 | 2.04 | 22.7 | 23.05 | 22.7 | 166 |
1738963620 | 22.59 | 1.63 | 7.78 | 21.32 | 23.02 | 21.32 | 1966 |
1738877220 | 20.96 | -0.02 | -0.10 | 20.96 | 20.96 | 20.96 | 1 |
1738790820 | 20.98 | 0.46 | 2.24 | 20.69 | 20.98 | 20.69 | 57 |
1738704420 | 20.52 | 0.1 | 0.49 | 20.32 | 20.52 | 20.3 | 217 |
1738618020 | 20.42 | -0.24 | -1.16 | 20.14 | 20.42 | 20.14 | 220 |
1738358820 | 20.66 | -0.01 | -0.05 | 20.75 | 20.75 | 20.66 | 485 |
1738272420 | 20.67 | -0.02 | -0.10 | 20.7 | 20.7 | 20.67 | 96 |
1738186020 | 20.69 | 0.55 | 2.73 | 20.63 | 20.69 | 20.63 | 3 |
1738099620 | 20.14 | -0.37 | -1.80 | 20.5 | 20.5 | 20.14 | 1211 |
1738013220 | 20.51 | -0.82 | -3.84 | 21.1 | 21.14 | 20.2 | 989 |
1737754020 | 21.329999 | -0.08 | -0.37 | 21.52 | 21.78 | 21.329999 | 2712 |
1737667620 | 21.41 | 0.13 | 0.61 | 21.23 | 21.41 | 20.82 | 2228 |
1737581220 | 21.28 | 0.3 | 1.43 | 20.899999 | 21.28 | 20.899999 | 2764 |
1737494820 | 20.98 | 0.58 | 2.84 | 20.59 | 20.98 | 20.59 | 1851 |
1737408420 | 20.399999 | 0.07 | 0.34 | 20.28 | 20.399999 | 20.28 | 779 |
1737149220 | 20.329999 | 0.23 | 1.14 | 20.32 | 20.43 | 20.32 | 307 |
1737062820 | 20.1 | 0.1 | 0.50 | 20.05 | 20.17 | 20.05 | 3783 |
1736976420 | 20 | 0.46 | 2.35 | 19.625 | 20 | 19.625 | 302 |
1736890020 | 19.54 | -0.05 | -0.23 | 19.665 | 19.695 | 19.54 | 321 |
1736803620 | 19.585 | -0.41 | -2.05 | 19.82 | 19.82 | 19.434999 | 1549 |
1736544420 | 19.995 | 0.01 | 0.05 | 20.12 | 20.12 | 19.995 | 1155 |
1736458020 | 19.985 | 0.03 | 0.15 | 19.98 | 20.05 | 19.98 | 229 |
1736371620 | 19.954999 | -0.31 | -1.51 | 20.25 | 20.25 | 19.885 | 2010 |
1736285220 | 20.26 | -0.64 | -3.06 | 21.11 | 21.29 | 20.26 | 1382 |
1736198820 | 20.899999 | 0.02 | 0.10 | 20.96 | 21.01 | 20.82 | 172 |
1735939620 | 20.88 | 0.23 | 1.11 | 20.72 | 20.88 | 20.72 | 2 |
1735853220 | 20.649999 | 0.46 | 2.28 | 20.55 | 20.649999 | 20.27 | 248 |
1735594020 | 20.19 | 0.04 | 0.20 | 20.14 | 20.22 | 20.14 | 95 |
1735334820 | 20.149999 | -0.04 | -0.20 | 20.09 | 20.19 | 20.09 | 2013 |
1734989220 | 20.19 | 0.41 | 2.07 | 20 | 20.19 | 19.89 | 90 |
1734730020 | 19.78 | -0.34 | -1.69 | 19.989999 | 19.989999 | 19.704999 | 111 |
1734643620 | 20.12 | -0.32 | -1.57 | 20.21 | 20.21 | 20.05 | 83 |
1734557220 | 20.44 | -0.03 | -0.15 | 20.44 | 20.44 | 20.44 | 45 |
1734470820 | 20.47 | 0.12 | 0.59 | 20.55 | 20.55 | 20.47 | 39 |
1734384420 | 20.35 | 0.11 | 0.54 | 20.52 | 20.52 | 20.35 | 8 |
1734125220 | 20.239999 | 0 | 0.00 | 20.239999 | 20.239999 | 20.239999 | 0 |
1734038820 | 20.239999 | -0.08 | -0.39 | 20.329999 | 20.329999 | 20.239999 | 560 |
1733952420 | 20.32 | 0.16 | 0.79 | 20.07 | 20.32 | 20.03 | 302 |
1733866020 | 20.16 | -0.14 | -0.69 | 20.18 | 20.18 | 20.16 | 14 |
1733779620 | 20.3 | 0 | 0.00 | 20.59 | 20.59 | 20.28 | 1009 |
1733520420 | 20.3 | 0.07 | 0.35 | 20.18 | 20.3 | 20.18 | 2330 |
1733434020 | 20.23 | 0.13 | 0.65 | 20.18 | 20.23 | 20.149999 | 25 |
1733347620 | 20.1 | 0.1 | 0.50 | 19.97 | 20.1 | 19.97 | 1150 |
1733261220 | 20 | 0.07 | 0.38 | 19.885 | 20 | 19.885 | 155 |
1733174820 | 19.925 | 0.14 | 0.71 | 19.67 | 19.925 | 19.53 | 359 |
1732915620 | 19.785 | 0.29 | 1.49 | 19.51 | 19.79 | 19.51 | 309 |
1732829220 | 19.495 | 0.35 | 1.80 | 19.495 | 19.495 | 19.495 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.