
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.44 | -0.829719026966 | 53.03 | 54 | 51.32 | 4147554 | 52.47686287 | CS |
4 | 2.03 | 4.01503164557 | 50.56 | 54 | 49.97 | 4059886 | 51.95834388 | CS |
12 | 11.3 | 27.3674013078 | 41.29 | 54 | 41.225 | 4799083 | 48.66787051 | CS |
26 | 4.33 | 8.97223373394 | 48.26 | 55.33 | 37.31 | 5779667 | 47.93558847 | CS |
52 | 6.59 | 14.3260869565 | 46 | 55.33 | 37.18 | 5326764 | 46.42355265 | CS |
156 | 20.11 | 61.9150246305 | 32.48 | 55.33 | 25.26 | 4937272 | 38.14669696 | CS |
260 | 24.92 | 90.0614383809 | 27.67 | 55.33 | 25.26 | 4783865 | 37.84692689 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752532800 | 53.12 | 1.52 | 2.95 | 51.54 | 54 | 51.32 | 4909109 |
1752273600 | 51.6 | -0.66 | -1.26 | 52 | 52.11 | 51.47 | 4098129 |
1752187200 | 52.26 | -0.31 | -0.59 | 52.67 | 52.7 | 51.985 | 4338414 |
1752100800 | 52.57 | -0.16 | -0.30 | 52.98 | 53.16 | 52.325 | 3088201 |
1752014400 | 52.73 | 0.35 | 0.67 | 53.03 | 53.13 | 52.49 | 4303919 |
1751928000 | 52.38 | -0.66 | -1.24 | 52.93 | 53.205 | 52.31 | 3233650 |
1751576640 | 53.04 | 0.32 | 0.61 | 53 | 53.275 | 52.83 | 2066079 |
1751496000 | 52.72 | 0.13 | 0.25 | 52.55 | 52.75 | 52.13 | 3141987 |
1751409600 | 52.59 | 0 | 0.00 | 52.44 | 52.715 | 51.99 | 5817606 |
1751323200 | 52.59 | 0.77 | 1.49 | 51.8 | 52.86 | 51.8 | 5414207 |
1751064000 | 51.82 | 0.12 | 0.23 | 51.71 | 52.28 | 51.52 | 5295425 |
1750977600 | 51.7 | 0.31 | 0.60 | 51.49 | 51.85 | 51.375 | 2828619 |
1750891200 | 51.39 | -0.03 | -0.06 | 51.58 | 51.66 | 51.09 | 4268414 |
1750804800 | 51.42 | -0.38 | -0.73 | 52.16 | 52.32 | 51.3 | 4998106 |
1750718400 | 51.8 | 1.38 | 2.74 | 50.42 | 51.845 | 50.2622 | 4233989 |
1750459200 | 50.42 | -0.07 | -0.14 | 50.8 | 50.8 | 49.97 | 4930773 |
1750286400 | 50.49 | 0.01 | 0.02 | 50.5 | 50.845 | 50.24 | 3129918 |
1750200000 | 50.48 | -0.3 | -0.59 | 50.56 | 51.1 | 50.35 | 2981405 |
1750113600 | 50.78 | 1.18 | 2.38 | 50.14 | 50.815 | 49.81 | 4295734 |
1749854400 | 49.6 | -1.22 | -2.40 | 50.09 | 50.55 | 49.47 | 3578507 |
1749768000 | 50.82 | 0.37 | 0.73 | 50.08 | 50.84 | 49.94 | 4355352 |
1749681600 | 50.45 | -0.16 | -0.32 | 50.77 | 50.77 | 50.255 | 2958650 |
1749595200 | 50.61 | -0.28 | -0.55 | 50.99 | 51.18 | 50.21 | 2810460 |
1749508800 | 50.89 | 0.18 | 0.35 | 50.84 | 51.24 | 50.315 | 4037481 |
1749249600 | 50.71 | -0.15 | -0.29 | 51.31 | 51.54 | 50.695 | 3638972 |
1749163200 | 50.86 | 0.1 | 0.20 | 50.83 | 51.17 | 50.51 | 3484794 |
1749076800 | 50.76 | -0.02 | -0.04 | 51.1 | 51.47 | 50.72 | 4504622 |
1748990400 | 50.78 | 0.74 | 1.48 | 50.14 | 51.1 | 50.08 | 5172069 |
1748904000 | 50.04 | 0.45 | 0.91 | 49.18 | 50.06 | 49.095 | 5081840 |
1748644800 | 49.59 | -0.37 | -0.74 | 49.35 | 49.775 | 48.88 | 12840180 |
1748558400 | 49.96 | 0.51 | 1.03 | 50.09 | 50.185 | 49.46 | 5287164 |
1748472000 | 49.45 | -0.47 | -0.94 | 49.99 | 50.05 | 49.22 | 4832305 |
1748385600 | 49.92 | 1.56 | 3.23 | 49 | 49.95 | 48.62 | 5720593 |
1748040000 | 48.36 | -0.19 | -0.39 | 47.85 | 48.485 | 47.67 | 4889954 |
1747953600 | 48.55 | 0.37 | 0.77 | 48.17 | 48.91 | 47.94 | 7648162 |
1747867200 | 48.18 | 0.2 | 0.42 | 47.7 | 49.225 | 47.675 | 9112099 |
1747780800 | 47.98 | -0.15 | -0.31 | 47.86 | 48.07 | 47.5725 | 5585711 |
1747694400 | 48.13 | -0.09 | -0.19 | 47.4 | 48.17 | 47.4 | 5600986 |
1747435200 | 48.22 | 0.62 | 1.30 | 47.7 | 48.26 | 47.42 | 4642582 |
1747348800 | 47.6 | 0.59 | 1.26 | 46.97 | 47.65 | 46.835 | 4750162 |
1747262400 | 47.01 | -0.61 | -1.28 | 47.85 | 47.86 | 46.77 | 4897352 |
1747176000 | 47.62 | 0.65 | 1.38 | 47.1 | 48.145 | 46.85 | 5427759 |
1747089600 | 46.97 | 1.89 | 4.19 | 46.97 | 47.315 | 46.34 | 4916785 |
1746830400 | 45.08 | 0.03 | 0.07 | 45.41 | 45.57 | 44.825 | 2571361 |
1746744000 | 45.05 | 0.2 | 0.45 | 45.45 | 45.77 | 45.01 | 3355484 |
1746657600 | 44.85 | 0.09 | 0.20 | 44.92 | 45.035 | 44.325 | 2926838 |
1746571200 | 44.76 | -0.65 | -1.43 | 44.68 | 45.14 | 44.56 | 2469225 |
1746484800 | 45.41 | -0.35 | -0.76 | 45.38 | 45.76 | 45.28 | 3135378 |
1746225600 | 45.76 | 0.98 | 2.19 | 45.35 | 45.94 | 45.06 | 4428402 |
1746139200 | 44.78 | 0.4 | 0.90 | 44.67 | 45.29 | 44.6 | 4829061 |
1746052800 | 44.38 | -0.08 | -0.18 | 43.97 | 44.49 | 43.48 | 7987987 |
1745966400 | 44.46 | 0.36 | 0.82 | 43.2 | 45.32 | 42 | 10592683 |
1745880000 | 44.1 | -0.08 | -0.18 | 44.02 | 44.61 | 43.44 | 6320583 |
1745620800 | 44.18 | 0.3 | 0.68 | 43.83 | 44.29 | 43.71 | 3767737 |
1745534400 | 43.88 | 0.91 | 2.12 | 42.8 | 44.05 | 42.77 | 6844375 |
1745448000 | 42.97 | 1.22 | 2.92 | 43.39 | 44.43 | 42.735 | 6367099 |
1745361600 | 41.75 | 1.05 | 2.58 | 41.29 | 42.09 | 41.225 | 4803284 |
1745275200 | 40.7 | -0.82 | -1.97 | 40.72 | 41.0084 | 40.16 | 5231366 |
1744929600 | 41.52 | 0.24 | 0.58 | 41.64 | 42.04 | 41.3 | 4979082 |
1744843200 | 41.28 | -0.5 | -1.20 | 41.29 | 41.9 | 40.63 | 4506711 |
1744756800 | 41.78 | 0.17 | 0.41 | 41.56 | 42.36 | 41.56 | 5047438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.