Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727798100 | 44.085 | 0.29 | 0.65 | 43.815 | 44.085 | 43.71 | 2235 |
1727711700 | 43.8 | -0.03 | -0.07 | 44.115 | 44.25 | 43.8 | 601 |
1727452500 | 43.83 | -0.02 | -0.03 | 44.14 | 44.14 | 43.83 | 1252 |
1727366100 | 43.845 | 0.24 | 0.55 | 44.335 | 44.415 | 43.845 | 1045 |
1727279700 | 43.605 | -0.29 | -0.65 | 43.85 | 44.04 | 43.605 | 2266 |
1727193300 | 43.89 | 0.76 | 1.75 | 43.64 | 43.89 | 43.61 | 70 |
1727106900 | 43.135 | -0.43 | -0.98 | 43.505 | 43.505 | 42.84 | 8125 |
1726847700 | 43.56 | -1.25 | -2.79 | 44.16 | 44.16 | 43.56 | 860 |
1726761300 | 44.81 | 0.34 | 0.75 | 45.09 | 45.275 | 44.81 | 759 |
1726674900 | 44.475 | -0.17 | -0.38 | 44.68 | 44.69 | 44.475 | 877 |
1726588500 | 44.645 | -0.04 | -0.09 | 44.805 | 44.805 | 44.475 | 5473 |
1726502100 | 44.685 | 0.08 | 0.17 | 44.295 | 44.685 | 44.035 | 689 |
1726242900 | 44.61 | 1.21 | 2.78 | 43.75 | 44.61 | 43.72 | 1379 |
1726156500 | 43.405 | 0 | 0.00 | 43.91 | 43.91 | 43.405 | 902 |
1726070100 | 43.405 | -0.08 | -0.17 | 43.435 | 43.435 | 43.36 | 641 |
1725983700 | 43.48 | -0.42 | -0.96 | 43.9 | 44.06 | 43.48 | 1106 |
1725897300 | 43.9 | 0.2 | 0.46 | 44.095 | 44.11 | 43.9 | 612 |
1725638100 | 43.7 | -0.57 | -1.28 | 44.28 | 44.83 | 43.7 | 899 |
1725551700 | 44.265 | -0.05 | -0.10 | 44.09 | 44.265 | 43.98 | 277 |
1725465300 | 44.31 | 0.2 | 0.45 | 43.89 | 44.31 | 43.705 | 1688 |
1725378900 | 44.11 | -0.16 | -0.35 | 44.045 | 44.195 | 43.875 | 91 |
1725292500 | 44.265 | 0.15 | 0.33 | 44.295 | 44.445 | 44.265 | 1302 |
1725033300 | 44.12 | -0.29 | -0.65 | 44.775 | 44.85 | 43.735 | 979 |
1724946900 | 44.41 | -0.87 | -1.92 | 45.35 | 45.615 | 44.355 | 5263 |
1724860500 | 45.28 | -0.17 | -0.36 | 45.42 | 45.42 | 45.28 | 66 |
1724774100 | 45.445 | 0.42 | 0.93 | 45.46 | 45.46 | 45.435 | 1900 |
1724687700 | 45.025 | 0.3 | 0.66 | 44.775 | 45.03 | 44.775 | 2161 |
1724428500 | 44.73 | 0.26 | 0.60 | 44.5 | 44.73 | 44.36 | 2718 |
1724342100 | 44.465 | -1.16 | -2.53 | 45.415 | 45.465 | 44.465 | 1471 |
1724255700 | 45.62 | 0.01 | 0.02 | 45.325 | 45.785 | 45.325 | 1271 |
1724169300 | 45.61 | -0.38 | -0.83 | 46.06 | 46.07 | 45.61 | 2259 |
1724082900 | 45.99 | 0.6 | 1.32 | 45.99 | 45.99 | 45.99 | 6 |
1723823700 | 45.39 | 0.4 | 0.89 | 45.265 | 45.54 | 45.14 | 687 |
1723650900 | 44.99 | 0.2 | 0.45 | 45.145 | 45.145 | 44.76 | 1120 |
1723564500 | 44.79 | 0.09 | 0.20 | 44.955 | 44.955 | 44.585 | 1405 |
1723478100 | 44.7 | 0.76 | 1.73 | 44.31 | 44.7 | 44.15 | 883 |
1723218900 | 43.94 | 1.22 | 2.86 | 43 | 43.94 | 43 | 2484 |
1723132500 | 42.72 | 0.49 | 1.16 | 42.325 | 42.905 | 42.045 | 1984 |
1723046100 | 42.23 | 0.89 | 2.17 | 42.125 | 42.49 | 42.125 | 2452 |
1722959700 | 41.335 | 1.5 | 3.77 | 41.065 | 41.335 | 41.065 | 4 |
1722873300 | 39.835 | -1.22 | -2.96 | 40 | 40 | 39 | 2964 |
1722614100 | 41.05 | -1.88 | -4.37 | 41.5 | 41.515 | 41 | 2900 |
1722527700 | 42.925 | 0.65 | 1.55 | 42.42 | 42.925 | 42.27 | 13013 |
1722441300 | 42.27 | 0.15 | 0.36 | 42.68 | 42.68 | 42.015 | 3506 |
1722354900 | 42.12 | -0.19 | -0.45 | 42.625 | 42.625 | 42.08 | 552 |
1722268500 | 42.31 | 0.25 | 0.59 | 42.2 | 42.355 | 42.2 | 231 |
1722009300 | 42.06 | 0.3 | 0.71 | 42.19 | 42.19 | 42.06 | 71 |
1721922900 | 41.765 | -0.31 | -0.72 | 41.7 | 41.83 | 41.61 | 285 |
1721836500 | 42.07 | -0.58 | -1.35 | 42.395 | 42.5 | 42 | 349 |
1721750100 | 42.645 | -0.33 | -0.77 | 42.965 | 43.005 | 42.645 | 188 |
1721663700 | 42.975 | -0.02 | -0.03 | 42.66 | 42.975 | 42.66 | 95 |
1721404500 | 42.99 | -0.19 | -0.44 | 43 | 43.14 | 42.92 | 1879 |
1721318100 | 43.18 | -0.58 | -1.31 | 44.08 | 44.08 | 43.18 | 128 |
1721231700 | 43.755 | -0.65 | -1.45 | 44.105 | 44.105 | 43.71 | 2535 |
1721145300 | 44.4 | 0.43 | 0.98 | 44.51 | 44.51 | 44.4 | 504 |
1721058900 | 43.97 | 0.27 | 0.62 | 44.095 | 44.095 | 43.84 | 195 |
1720799700 | 43.7 | -0.32 | -0.72 | 44.18 | 44.2 | 43.7 | 980 |
1720713300 | 44.015 | -0.37 | -0.83 | 44.07 | 44.225 | 43.895 | 1253 |
1720626900 | 44.385 | 0.9 | 2.07 | 44.51 | 44.51 | 44.385 | 35 |
1720540500 | 43.485 | 0.55 | 1.28 | 43.525 | 43.525 | 43.485 | 67 |
1720454100 | 42.935 | -0.06 | -0.13 | 43.31 | 43.31 | 42.92 | 800 |
1720194900 | 42.99 | 0.1 | 0.23 | 43.265 | 43.29 | 42.85 | 1567 |
1720108500 | 42.89 | 0.31 | 0.74 | 42.77 | 42.89 | 42.77 | 1028 |
1720022100 | 42.575 | 0.75 | 1.78 | 41.815 | 42.805 | 41.785 | 611 |
1719935700 | 41.83 | -0.31 | -0.74 | 41.7 | 41.92 | 41.7 | 289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.