Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733781600 | 32.479999 | -0.84 | -2.52 | 32.53 | 32.71 | 32.08 | 949831 |
1733522400 | 33.32 | -0.57 | -1.68 | 33.85 | 34.04 | 33.04 | 1122970 |
1733436180 | 33.89 | -0.01 | -0.03 | 33.9 | 34.25 | 33.66 | 983864 |
1733349600 | 33.9 | 1.16 | 3.54 | 33.15 | 34.06 | 32.81 | 1426548 |
1733263200 | 32.74 | 0.33 | 1.02 | 32.42 | 32.83 | 32.31 | 1002823 |
1733176800 | 32.409999 | 0.01 | 0.03 | 32.4 | 32.85 | 32.22 | 843053 |
1732917600 | 32.4 | 0.4 | 1.25 | 32.04 | 32.6 | 31.84 | 631925 |
1732831200 | 32 | 0.32 | 1.01 | 32 | 32.07 | 31.87 | 157554 |
1732744800 | 31.68 | -0.37 | -1.15 | 31.62 | 31.68 | 30.87 | 1197869 |
1732658400 | 32.049999 | 0.23 | 0.72 | 32.159999 | 32.549999 | 31.76 | 739151 |
1732572000 | 31.82 | -1.41 | -4.24 | 33.13 | 33.2 | 31.8 | 1616445 |
1732312800 | 33.229999 | -1.06 | -3.09 | 34.17 | 34.43 | 33.02 | 1687684 |
1732226460 | 34.29 | 0.18 | 0.53 | 34.82 | 35.75 | 32.939999 | 3148969 |
1732140000 | 34.11 | -0.29 | -0.84 | 34.54 | 34.54 | 33.409999 | 2181686 |
1732053600 | 34.4 | 1.59 | 4.85 | 33.04 | 34.42 | 33.04 | 1637217 |
1731967200 | 32.81 | -0.5 | -1.50 | 32.6 | 33.15 | 32.11 | 1732417 |
1731708000 | 33.31 | -1.09 | -3.17 | 34.02 | 34.02 | 32.86 | 1827077 |
1731621600 | 34.4 | 0.05 | 0.15 | 34.54 | 34.87 | 34.09 | 1180317 |
1731535200 | 34.35 | -0.38 | -1.09 | 34.98 | 34.98 | 34.19 | 1177847 |
1731448800 | 34.73 | 0.68 | 2.00 | 34.34 | 35.04 | 34.2 | 1452274 |
1731362400 | 34.05 | -0.54 | -1.56 | 34.88 | 34.88 | 33.64 | 1323069 |
1731103200 | 34.59 | -0.29 | -0.83 | 34.9 | 35.07 | 34.27 | 1156899 |
1731016800 | 34.88 | 0.81 | 2.38 | 34.32 | 34.88 | 34.23 | 1422836 |
1730930400 | 34.07 | 1.32 | 4.03 | 33.45 | 34.27 | 33.25 | 2044310 |
1730844000 | 32.75 | 0.86 | 2.70 | 32.159999 | 32.869999 | 32.159999 | 1166894 |
1730757600 | 31.89 | 0.16 | 0.50 | 32.17 | 32.53 | 31.76 | 970511 |
1730494800 | 31.73 | 0.61 | 1.96 | 31.61 | 32.17 | 31.54 | 1024160 |
1730408400 | 31.12 | -1.58 | -4.83 | 32.28 | 32.28 | 30.98 | 1665833 |
1730322240 | 32.7 | -0.39 | -1.18 | 32.78 | 32.88 | 32.06 | 888538 |
1730235600 | 33.09 | 0.12 | 0.36 | 32.92 | 33.33 | 32.56 | 621386 |
1730149200 | 32.97 | -0.2 | -0.60 | 33.62 | 33.62 | 32.85 | 1026484 |
1729890000 | 33.17 | 0.24 | 0.73 | 32.96 | 33.77 | 32.96 | 1496352 |
1729803600 | 32.93 | 0.17 | 0.52 | 33.06 | 33.13 | 32.479999 | 841096 |
1729717200 | 32.759999 | -0.89 | -2.64 | 33.299999 | 33.35 | 32.27 | 1359313 |
1729630800 | 33.65 | -0.01 | -0.03 | 33.46 | 33.86 | 33.24 | 1246347 |
1729544400 | 33.66 | 1.29 | 3.99 | 32.45 | 33.66 | 32.4 | 1826788 |
1729285200 | 32.369999 | 0.22 | 0.68 | 32.46 | 32.54 | 32.2 | 981353 |
1729198980 | 32.15 | 0.35 | 1.10 | 32.54 | 32.99 | 32.119999 | 2201247 |
1729112400 | 31.8 | 0.9 | 2.91 | 31.37 | 32.02 | 30.87 | 1587185 |
1729026000 | 30.9 | -0.68 | -2.15 | 32.18 | 32.45 | 30.2 | 1956740 |
1728680400 | 31.58 | -0.02 | -0.06 | 31.47 | 31.84 | 31.31 | 956953 |
1728594000 | 31.6 | 0.56 | 1.80 | 30.9 | 31.65 | 30.8 | 1710637 |
1728507600 | 31.04 | -0.13 | -0.42 | 31.5 | 31.55 | 30.81 | 1685628 |
1728421200 | 31.17 | 1.26 | 4.21 | 30.5 | 31.29 | 30.32 | 1873414 |
1728334800 | 29.91 | 0.69 | 2.36 | 29.25 | 30.57 | 29.25 | 2372273 |
1728075600 | 29.22 | 0.42 | 1.46 | 29.23 | 29.28 | 28.58 | 1351075 |
1727989200 | 28.8 | 0.92 | 3.30 | 28.35 | 29.13 | 28.23 | 1413461 |
1727902800 | 27.88 | 0.48 | 1.75 | 27.33 | 27.99 | 27 | 873601 |
1727816400 | 27.4 | -0.99 | -3.49 | 28.5 | 28.6 | 27.16 | 1207400 |
1727730000 | 28.39 | -0.03 | -0.11 | 27.82 | 28.48 | 27.72 | 839379 |
1727470800 | 28.42 | -0.65 | -2.24 | 29.04 | 29.07 | 27.96 | 1066920 |
1727384400 | 29.07 | 0.12 | 0.41 | 29.67 | 29.94 | 28.59 | 1289593 |
1727298000 | 28.95 | 0.63 | 2.22 | 28.56 | 29.3 | 28.53 | 1294042 |
1727211600 | 28.32 | 1.01 | 3.70 | 27.25 | 28.53 | 27.08 | 1978007 |
1727125200 | 27.31 | 0.05 | 0.18 | 27.29 | 27.44 | 27 | 691809 |
1726866000 | 27.26 | -0.44 | -1.59 | 27.5 | 27.84 | 27.09 | 731916 |
1726779600 | 27.7 | 1.09 | 4.10 | 27.47 | 28.08 | 27.47 | 1717699 |
1726693440 | 26.61 | -0.46 | -1.70 | 27.15 | 27.61 | 26.58 | 1406304 |
1726606800 | 27.07 | -0.3 | -1.10 | 27.8 | 27.88 | 26.95 | 851936 |
1726520400 | 27.37 | -0.55 | -1.97 | 27.36 | 27.73 | 26.85 | 1114969 |
1726261200 | 27.92 | -0.03 | -0.11 | 28.02 | 28.18 | 27.63 | 988801 |
1726174800 | 27.95 | 0.5 | 1.82 | 27.5 | 28.35 | 27.1 | 1843812 |
1726088400 | 27.45 | 2.09 | 8.24 | 25.64 | 27.5 | 25.25 | 2314195 |
1726002000 | 25.36 | 0.37 | 1.48 | 25.35 | 25.69 | 24.65 | 1160520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.