Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.28 | -3.49631248293 | 36.61 | 36.77 | 35.16 | 1378274 | 35.86020295 | DE |
4 | 2.57 | 7.84493284493 | 32.76 | 36.93 | 32.76 | 1410074 | 35.63097127 | DE |
12 | 1.4 | 4.12614205718 | 33.93 | 36.93 | 32.25 | 1265144 | 34.70230035 | DE |
26 | -4.47 | -11.2311557789 | 39.8 | 40.5 | 32.25 | 1410572 | 36.06837866 | DE |
52 | 0.325 | 0.928438794458 | 35.005 | 48.875 | 32.25 | 1314687 | 38.69057978 | DE |
156 | -8.77 | -19.8866213152 | 44.1 | 56.82 | 32.23 | 1285248 | 39.48362017 | DE |
260 | 9.24999961 | 35.4677893853 | 26.08000039 | 56.82 | 21.00000031 | 946096 | 38.81595313 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727973000 | 35.48 | -0.18 | -0.50 | 35.6 | 35.64 | 35.21 | 1139303 |
1727886600 | 35.66 | 0.04 | 0.11 | 35.6 | 35.66 | 35.21 | 1370924 |
1727800200 | 35.62 | -0.01 | -0.03 | 35.77 | 36.09 | 35.38 | 1288401 |
1727713800 | 35.63 | -1.02 | -2.78 | 36.37 | 36.43 | 35.63 | 1397579 |
1727454600 | 36.65 | 0.07 | 0.19 | 36.61 | 36.77 | 35.9 | 1695162 |
1727368200 | 36.58 | 0.88 | 2.46 | 36.19 | 36.93 | 36.04 | 1483178 |
1727281800 | 35.7 | 0.27 | 0.76 | 35.12 | 35.82 | 34.99 | 908421 |
1727195400 | 35.43 | -0.66 | -1.83 | 36.29 | 36.38 | 35.29 | 1614461 |
1727109000 | 36.09 | 0.08 | 0.22 | 36 | 36.37 | 35.67 | 970024 |
1726849800 | 36.01 | -0.54 | -1.48 | 36.45 | 36.7 | 35.97 | 2988567 |
1726763400 | 36.55 | 1.14 | 3.22 | 35.66 | 36.68 | 35.66 | 1744944 |
1726677000 | 35.41 | 0.03 | 0.08 | 35.39 | 35.55 | 35.17 | 1081546 |
1726590600 | 35.38 | -0.12 | -0.34 | 35.53 | 35.75 | 35.33 | 1051657 |
1726504200 | 35.5 | -0.66 | -1.83 | 36 | 36.14 | 35.37 | 1024381 |
1726245000 | 36.16 | 0.39 | 1.09 | 35.77 | 36.22 | 35.76 | 1179660 |
1726158600 | 35.77 | 0.35 | 0.99 | 35.89 | 36.2 | 35.72 | 1634042 |
1726072200 | 35.42 | 0.78 | 2.25 | 34.6 | 35.6 | 34.5 | 2060773 |
1725985800 | 34.64 | 0.61 | 1.79 | 34.23 | 34.92 | 34.19 | 1175017 |
1725899400 | 34.03 | 0.51 | 1.52 | 33.72 | 34.12 | 33.6 | 1039712 |
1725640200 | 33.52 | 0.65 | 1.98 | 32.759999 | 33.76 | 32.759999 | 1353719 |
1725553800 | 32.869999 | -1.43 | -4.17 | 34.13 | 34.33 | 32.67 | 1950914 |
1725467400 | 34.3 | -0.42 | -1.21 | 34.28 | 34.7 | 34.21 | 1282749 |
1725381000 | 34.72 | -0.5 | -1.42 | 35.18 | 35.28 | 34.62 | 814386 |
1725294600 | 35.22 | -0.06 | -0.17 | 35.22 | 35.39 | 34.98 | 502815 |
1725035400 | 35.28 | 0.01 | 0.03 | 35.12 | 35.68 | 34.99 | 1745999 |
1724949000 | 35.27 | 0.95 | 2.77 | 34.27 | 35.4 | 34.22 | 1165392 |
1724862600 | 34.32 | 0.01 | 0.03 | 34.32 | 34.68 | 34.26 | 616130 |
1724776200 | 34.31 | 0.11 | 0.32 | 34.1 | 34.46 | 34.1 | 477140 |
1724689800 | 34.2 | -0.05 | -0.15 | 34.2 | 34.36 | 34.08 | 426077 |
1724430600 | 34.25 | -0.15 | -0.44 | 34.33 | 34.39 | 34.05 | 827088 |
1724344200 | 34.4 | 0.03 | 0.09 | 34.37 | 34.64 | 34.34 | 597181 |
1724257800 | 34.37 | 0.2 | 0.59 | 34.22 | 34.53 | 34.16 | 595534 |
1724171400 | 34.17 | -0.03 | -0.09 | 34.35 | 34.51 | 34.09 | 595554 |
1724085000 | 34.2 | 0.01 | 0.03 | 34.19 | 34.34 | 34.09 | 553754 |
1723825800 | 34.19 | -0.13 | -0.38 | 34.39 | 34.48 | 34.09 | 831666 |
1723739400 | 34.32 | 0.49 | 1.45 | 33.95 | 34.38 | 33.78 | 768680 |
1723653000 | 33.83 | 0.27 | 0.80 | 33.79 | 33.99 | 33.64 | 816123 |
1723566600 | 33.56 | 0.03 | 0.09 | 33.6 | 33.66 | 32.93 | 927294 |
1723480200 | 33.53 | -0.01 | -0.03 | 33.56 | 33.74 | 33.43 | 578511 |
1723221000 | 33.54 | 0.11 | 0.33 | 33.6 | 33.98 | 33.38 | 742555 |
1723134600 | 33.43 | -0.11 | -0.33 | 33.259999 | 33.479999 | 32.83 | 764073 |
1723048200 | 33.54 | 0.54 | 1.64 | 32.909999 | 33.65 | 32.84 | 1766709 |
1722961800 | 33 | 0 | 0.00 | 33.24 | 33.29 | 32.84 | 1623946 |
1722875400 | 33 | -0.65 | -1.93 | 32.75 | 33.18 | 32.25 | 2102448 |
1722616200 | 33.65 | -1.13 | -3.25 | 34.54 | 34.59 | 33.43 | 1879622 |
1722529800 | 34.78 | -0.26 | -0.74 | 35.03 | 35.11 | 34.68 | 1303138 |
1722443400 | 35.04 | 0.67 | 1.95 | 35.13 | 35.13 | 34.7 | 1683465 |
1722357000 | 34.37 | -0.08 | -0.23 | 34.45 | 34.64 | 34.22 | 1320329 |
1722270600 | 34.45 | -0.41 | -1.18 | 34.9 | 35.2 | 34.22 | 1178420 |
1722011400 | 34.86 | 1.22 | 3.63 | 33.7 | 35.21 | 33.69 | 2947784 |
1721925000 | 33.64 | -0.32 | -0.94 | 33.86 | 34.04 | 32.67 | 2016646 |
1721838600 | 33.96 | -0.55 | -1.59 | 34.42 | 34.51 | 33.96 | 1205501 |
1721752200 | 34.51 | 0.08 | 0.23 | 34.51 | 35.04 | 34.36 | 958396 |
1721665800 | 34.43 | -0.03 | -0.09 | 34.47 | 34.66 | 34.16 | 1128081 |
1721406600 | 34.46 | 0.46 | 1.35 | 33.9 | 34.59 | 33.62 | 1954714 |
1721320200 | 34 | -0.21 | -0.61 | 34.26 | 34.76 | 33.81 | 1662345 |
1721233800 | 34.21 | 0.12 | 0.35 | 33.93 | 34.28 | 33.86 | 1288367 |
1721147400 | 34.09 | -0.51 | -1.47 | 34.51 | 34.52 | 33.75 | 1376273 |
1721061000 | 34.6 | 0.12 | 0.35 | 34.36 | 34.91 | 34.33 | 1456988 |
1720801800 | 34.48 | 0.51 | 1.50 | 33.93 | 34.59 | 33.89 | 1274375 |
1720715400 | 33.97 | 0.33 | 0.98 | 33.85 | 34.27 | 33.58 | 1825565 |
1720629000 | 33.64 | -0.05 | -0.15 | 33.62 | 34.1 | 33.58 | 1807674 |
1720542600 | 33.69 | -1.83 | -5.15 | 33.85 | 34.43 | 33.31 | 4265712 |
1720456200 | 35.52 | -0.26 | -0.73 | 35.73 | 36.22 | 35.52 | 1223864 |
1720197000 | 35.78 | 0.5 | 1.42 | 35.47 | 35.78 | 35.26 | 906139 |
1720110600 | 35.28 | 0.02 | 0.06 | 35.36 | 35.52 | 35.1 | 782431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.