
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.47 | 2.2159358793 | 21.21 | 22.4 | 20.95 | 3990203 | 21.71682477 | CS |
4 | 0.32 | 1.49812734082 | 21.36 | 22.4 | 20.16 | 4237218 | 21.4286523 | CS |
12 | -0.92 | -4.07079646018 | 22.6 | 22.97 | 20.16 | 4946324 | 21.58769615 | CS |
26 | -4.7 | -17.8165276725 | 26.38 | 27.44 | 20.16 | 5334647 | 22.59930997 | CS |
52 | -0.54 | -2.4302430243 | 22.22 | 29.96 | 20.16 | 5353732 | 24.58337687 | CS |
156 | 1.61 | 8.02192326856 | 20.07 | 31.19 | 18.19 | 5765698 | 24.15871454 | CS |
260 | 9.68 | 80.6666666667 | 12 | 31.19 | 2.06 | 6245448 | 17.38023176 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739572800 | 21.83 | 0 | 0.00 | 21.83 | 21.83 | 21.83 | 0 |
1739486400 | 21.83 | 0.1 | 0.46 | 21.68 | 21.94 | 21.61 | 3087315 |
1739400000 | 21.73 | -0.41 | -1.85 | 21.98 | 22.4 | 21.48 | 5109335 |
1739313600 | 22.14 | 0.39 | 1.79 | 21.89 | 22.34 | 21.8 | 3519584 |
1739227200 | 21.75 | 0.6 | 2.84 | 21.44 | 21.95 | 21.42 | 4602588 |
1738968000 | 21.15 | 0.07 | 0.33 | 21.21 | 21.39 | 20.95 | 3632193 |
1738881600 | 21.08 | -0.5 | -2.32 | 21.75 | 21.89 | 20.77 | 5320294 |
1738795200 | 21.58 | 0.12 | 0.56 | 21.35 | 21.71 | 21.24 | 3727908 |
1738708800 | 21.46 | 0.9 | 4.38 | 20.42 | 21.53 | 20.25 | 5598583 |
1738622400 | 20.56 | -0.46 | -2.19 | 20.25 | 20.89 | 20.16 | 5282457 |
1738363200 | 21.02 | -0.56 | -2.59 | 21.66 | 21.66 | 20.95 | 5982572 |
1738276800 | 21.58 | 0 | 0.00 | 21.64 | 21.75 | 21.12 | 4941394 |
1738190400 | 21.58 | 0.58 | 2.76 | 20.91 | 21.6 | 20.89 | 3739371 |
1738104000 | 21 | -0.2 | -0.94 | 21.27 | 21.3 | 20.69 | 4519365 |
1738017600 | 21.2 | -0.05 | -0.24 | 21.08 | 21.47 | 20.76 | 3385556 |
1737758400 | 21.25 | -0.34 | -1.57 | 21.57 | 21.58 | 21.09 | 4615233 |
1737672000 | 21.59 | 0.05 | 0.23 | 21.54 | 21.95 | 21.45 | 3340839 |
1737585600 | 21.54 | 0.04 | 0.19 | 21.5 | 21.91 | 21.33 | 2975291 |
1737499200 | 21.5 | -0.69 | -3.11 | 21.75 | 21.75 | 21.18 | 4551495 |
1737412800 | 22.19 | 0.42 | 1.93 | 21.67 | 22.23 | 21.66 | 2620691 |
1737153600 | 21.77 | 0.41 | 1.92 | 21.36 | 21.87 | 21.24 | 4192299 |
1737067200 | 21.36 | -0.28 | -1.29 | 21.56 | 21.59 | 20.98 | 6209342 |
1736980800 | 21.64 | 0.24 | 1.12 | 21.54 | 21.77 | 21.48 | 4559702 |
1736894400 | 21.4 | -0.58 | -2.64 | 21.83 | 21.85 | 21.25 | 6160770 |
1736808000 | 21.98 | -0.26 | -1.17 | 22.33 | 22.63 | 21.94 | 7276501 |
1736548800 | 22.24 | 0.16 | 0.72 | 22.6 | 22.97 | 22.23 | 8516324 |
1736462400 | 22.08 | 0.05 | 0.23 | 22 | 22.18 | 21.89 | 1114340 |
1736376000 | 22.03 | -0.34 | -1.52 | 22.3 | 22.32 | 21.78 | 4805142 |
1736289600 | 22.37 | 0.22 | 0.99 | 22.22 | 22.5 | 21.95 | 6835224 |
1736203200 | 22.15 | 0 | 0.00 | 22.33 | 22.79 | 22.09 | 5395214 |
1735944000 | 22.15 | 0.11 | 0.50 | 22.13 | 22.25 | 21.89 | 3269367 |
1735857600 | 22.04 | 0.25 | 1.15 | 22.08 | 22.32 | 21.86 | 4157464 |
1735684800 | 21.79 | 0.49 | 2.30 | 21.43 | 21.86 | 21.37 | 3054677 |
1735598400 | 21.3 | 0.22 | 1.04 | 21.11 | 21.47 | 21.05 | 3916906 |
1735339200 | 21.08 | -0.03 | -0.14 | 21.2 | 21.34 | 21.01 | 3718067 |
1735069200 | 21.11 | 0.02 | 0.09 | 21.14 | 21.22 | 20.88 | 1572299 |
1734993600 | 21.09 | 0.38 | 1.83 | 20.7 | 21.15 | 20.54 | 4076121 |
1734734400 | 20.71 | 0.05 | 0.24 | 20.52 | 20.99 | 20.42 | 10164479 |
1734648000 | 20.66 | -0.26 | -1.24 | 21.13 | 21.19 | 20.59 | 3082303 |
1734561600 | 20.92 | -0.21 | -0.99 | 21.15 | 21.38 | 20.85 | 9624416 |
1734475200 | 21.13 | -0.07 | -0.33 | 21.02 | 21.18 | 20.84 | 7454568 |
1734388800 | 21.2 | -0.51 | -2.35 | 21.57 | 21.6 | 21.1 | 5225662 |
1734129600 | 21.71 | 0.22 | 1.02 | 21.44 | 21.87 | 21.27 | 4357623 |
1734043200 | 21.49 | -0.22 | -1.01 | 21.63 | 21.64 | 21.39 | 8658214 |
1733956800 | 21.71 | 0.29 | 1.35 | 21.56 | 21.72 | 21.34 | 7930513 |
1733870400 | 21.42 | -0.11 | -0.51 | 21.6 | 21.74 | 21.4 | 7788438 |
1733784000 | 21.53 | 0.28 | 1.32 | 21.49 | 21.89 | 21.49 | 6290339 |
1733524800 | 21.25 | -0.71 | -3.23 | 21.86 | 21.87 | 21.16 | 4791501 |
1733438400 | 21.96 | 0.15 | 0.69 | 21.78 | 22.12 | 21.78 | 3061946 |
1733352000 | 21.81 | -0.59 | -2.63 | 22.4 | 22.48 | 21.7 | 4366708 |
1733265600 | 22.4 | 0.29 | 1.31 | 22.3 | 22.48 | 22.15 | 3886719 |
1733179200 | 22.11 | -0.07 | -0.32 | 22.2 | 22.34 | 21.93 | 4737681 |
1732920000 | 22.18 | 0.05 | 0.23 | 22.1 | 22.25 | 22.05 | 10642283 |
1732833600 | 22.13 | 0.09 | 0.41 | 22.01 | 22.18 | 22.01 | 592981 |
1732747200 | 22.04 | 0.26 | 1.19 | 21.8 | 22.2 | 21.79 | 3513132 |
1732660800 | 21.78 | -0.4 | -1.80 | 22.2 | 22.25 | 21.62 | 7397214 |
1732574400 | 22.18 | -0.44 | -1.95 | 22.62 | 22.63 | 22.04 | 5872459 |
1732315200 | 22.62 | -0.02 | -0.09 | 22.6 | 22.73 | 22.44 | 3119439 |
1732228800 | 22.64 | 0.02 | 0.09 | 22.75 | 22.95 | 22.62 | 7602815 |
1732142400 | 22.62 | 0.2 | 0.89 | 22.46 | 22.77 | 22.34 | 4768275 |
1732056000 | 22.42 | 0 | 0.00 | 22.16 | 22.51 | 21.97 | 4343845 |
1731969600 | 22.42 | 0.38 | 1.72 | 22.13 | 22.45 | 22.08 | 6269958 |
1731710400 | 22.04 | -0.19 | -0.85 | 22.25 | 22.48 | 21.94 | 4688998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.