
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.38 | -6.06523955148 | 39.24 | 41.37 | 35.93 | 1108280 | 37.06906551 | CS |
4 | 1.61 | 4.56737588652 | 35.25 | 41.37 | 35.13 | 693204 | 38.17070373 | CS |
12 | 0.13 | 0.353934113803 | 36.73 | 41.37 | 34.6215 | 504999 | 37.12822919 | CS |
26 | 3.58 | 10.7572115385 | 33.28 | 41.37 | 32.93 | 365156 | 36.6226695 | CS |
52 | 3.5 | 10.4916067146 | 33.36 | 41.37 | 30.57 | 332985 | 35.27124788 | CS |
156 | -12.4 | -25.1725537962 | 49.26 | 51.05 | 25.83 | 340683 | 36.2104532 | CS |
260 | 2.6 | 7.58902510216 | 34.26 | 57.54 | 13.24 | 369487 | 35.60334229 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738971600 | 36.86 | 0.82 | 2.28 | 36.8 | 37.3931 | 36.31 | 1432544 |
1738885200 | 36.04 | -3.85 | -9.65 | 41 | 41.37 | 35.93 | 2719262 |
1738798800 | 39.89 | 0.72 | 1.84 | 39.24 | 39.89 | 38.795 | 473440 |
1738712400 | 39.17 | 0.41 | 1.06 | 38.79 | 39.45 | 38.57 | 416296 |
1738626000 | 38.76 | -1.3 | -3.25 | 39.24 | 40.19 | 38.65 | 599450 |
1738366800 | 40.06 | 0.23 | 0.58 | 40.11 | 40.44 | 39.74 | 434074 |
1738280400 | 39.83 | 0.39 | 0.99 | 39.88 | 40.46 | 39.61 | 613912 |
1738194000 | 39.44 | -0.76 | -1.89 | 40.1 | 40.4999 | 39.25 | 379941 |
1738107600 | 40.2 | 0.24 | 0.60 | 40 | 40.4999 | 39.7433 | 288229 |
1738021200 | 39.96 | -0.77 | -1.89 | 40.28 | 40.6 | 39.26 | 751389 |
1737762000 | 40.73 | 0.36 | 0.89 | 40.37 | 40.86 | 40.26 | 374377 |
1737675600 | 40.37 | 0 | 0.00 | 40.37 | 40.37 | 40.37 | 0 |
1737589200 | 40.37 | 0.58 | 1.46 | 39.97 | 40.38 | 39.4001 | 537586 |
1737502800 | 39.79 | 1.49 | 3.89 | 39 | 40.8 | 38.51 | 1677350 |
1737157200 | 38.3 | 1.53 | 4.16 | 36.96 | 38.32 | 36.82 | 621573 |
1737070800 | 36.77 | 0.8 | 2.22 | 36.3 | 36.94 | 36.0157 | 262803 |
1736984400 | 35.97 | 0.64 | 1.81 | 35.92 | 36.13 | 35.4688 | 343391 |
1736898000 | 35.33 | -0.35 | -0.98 | 36.05 | 36.16 | 35.2 | 463521 |
1736811600 | 35.68 | 0.25 | 0.71 | 35.25 | 35.81 | 35.13 | 230389 |
1736552400 | 35.43 | -1.44 | -3.91 | 36.52 | 36.6782 | 35.4 | 336379 |
1736379600 | 36.87 | 0.68 | 1.88 | 36.12 | 36.93 | 35.9 | 206049 |
1736293200 | 36.19 | -0.92 | -2.48 | 37.14 | 37.34 | 36.08 | 335669 |
1736206800 | 37.11 | -0.6 | -1.59 | 37.83 | 37.9496 | 37.05 | 245989 |
1735947600 | 37.71 | 0.65 | 1.75 | 37.19 | 37.95 | 37.12 | 575707 |
1735861200 | 37.06 | -0.03 | -0.08 | 37.26 | 37.41 | 36.8 | 674569 |
1735688400 | 37.09 | 0.63 | 1.73 | 36.64 | 37.1 | 36.46 | 382070 |
1735602000 | 36.46 | -0.78 | -2.09 | 36.98 | 37.14 | 36.3101 | 407941 |
1735342800 | 37.24 | -0.17 | -0.45 | 37.44 | 37.77 | 37.06 | 314149 |
1735256400 | 37.41 | 0.61 | 1.66 | 36.8 | 37.45 | 36.71 | 233808 |
1735077840 | 36.8 | 0.31 | 0.85 | 36.13 | 36.9898 | 36 | 243105 |
1734997200 | 36.49 | -0.77 | -2.07 | 37.27 | 37.37 | 36.27 | 484216 |
1734738000 | 37.26 | 1.74 | 4.90 | 35.37 | 37.77 | 35.365 | 1302413 |
1734651600 | 35.52 | 0.83 | 2.39 | 34.76 | 35.96 | 34.6215 | 593241 |
1734565200 | 34.69 | -0.76 | -2.14 | 35.65 | 36.09 | 34.6865 | 1046521 |
1734478800 | 35.45 | -0.22 | -0.62 | 35.66 | 35.77 | 35.19 | 968159 |
1734392400 | 35.67 | -0.28 | -0.78 | 35.84 | 36.49 | 35.66 | 294637 |
1734133200 | 35.95 | -0.22 | -0.61 | 36.3 | 36.435 | 35.613 | 241234 |
1734046800 | 36.17 | -0.02 | -0.06 | 36.08 | 36.47 | 36 | 210628 |
1733960400 | 36.19 | 0.38 | 1.06 | 35.82 | 36.585 | 35.82 | 298564 |
1733874000 | 35.81 | -0.51 | -1.40 | 35.76 | 36.45 | 35.7 | 409280 |
1733787600 | 36.32 | 0.72 | 2.02 | 34.58 | 36.42 | 34.5309 | 864624 |
1733528400 | 35.6 | -0.2 | -0.56 | 35.97 | 36.1753 | 35.45 | 253708 |
1733442000 | 35.8 | -0.2 | -0.56 | 35.82 | 36.34 | 35.61 | 247512 |
1733355600 | 36 | 0.15 | 0.42 | 35.95 | 36.28 | 35.74 | 207312 |
1733269200 | 35.85 | -0.54 | -1.48 | 36.38 | 36.67 | 35.85 | 291103 |
1733182800 | 36.39 | 0.12 | 0.33 | 36.25 | 36.49 | 35.92 | 268823 |
1732917840 | 36.27 | -0.4 | -1.09 | 36.63 | 36.63 | 36.2 | 134259 |
1732750800 | 36.67 | 0.88 | 2.46 | 35.99 | 36.7 | 35.94 | 282122 |
1732664400 | 35.79 | 0.49 | 1.39 | 35.32 | 35.89 | 35.1006 | 431298 |
1732578000 | 35.3 | -0.28 | -0.79 | 35.75 | 36.3 | 35.22 | 457111 |
1732318800 | 35.58 | -1.14 | -3.10 | 36.8 | 36.98 | 35.26 | 733274 |
1732232400 | 36.72 | -0.45 | -1.21 | 37.38 | 37.38 | 36.66 | 332446 |
1732146000 | 37.17 | 0.67 | 1.84 | 36.66 | 37.22 | 36.48 | 310203 |
1732059600 | 36.5 | -0.14 | -0.38 | 36.6 | 36.79 | 36.22 | 249360 |
1731973200 | 36.64 | 0.07 | 0.19 | 36.73 | 37.1 | 36.616 | 316537 |
1731714000 | 36.57 | -0.46 | -1.24 | 36.96 | 37.13 | 36.4002 | 266277 |
1731627600 | 37.03 | 1.24 | 3.46 | 36.05 | 37.065 | 35.82 | 406288 |
1731541200 | 35.79 | -0.39 | -1.08 | 36.18 | 36.2613 | 35.66 | 356984 |
1731454800 | 36.18 | -0.31 | -0.85 | 36.52 | 36.6713 | 35.55 | 281037 |
1731368400 | 36.49 | -0.22 | -0.60 | 37.15 | 37.4301 | 36.41 | 294161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.