Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 0.572916666667 | 19.2 | 19.55 | 19.04 | 122434 | 19.37148016 | CS |
4 | 0.05 | 0.259605399792 | 19.26 | 19.55 | 18.56 | 109151 | 19.10315134 | CS |
12 | 0.41 | 2.16931216931 | 18.9 | 19.56 | 18.21 | 115536 | 19.05669018 | CS |
26 | 1.07 | 5.86622807018 | 18.24 | 19.56 | 17.18 | 112439 | 18.75448709 | CS |
52 | 3.92 | 25.4710851202 | 15.39 | 19.56 | 15.37 | 120753 | 17.99800944 | CS |
156 | -3.38 | -14.8964301454 | 22.69 | 22.85 | 14.08 | 136086 | 17.43125896 | CS |
260 | 2.31 | 13.5882352941 | 17 | 22.85 | 9.07 | 155384 | 17.04202653 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731454800 | 19.31 | -0.11 | -0.57 | 19.4 | 19.4899 | 19.28 | 100660 |
1731368400 | 19.42 | -0.05 | -0.26 | 19.52 | 19.55 | 19.4 | 123712 |
1731109200 | 19.47 | 0.07 | 0.36 | 19.4 | 19.5 | 19.345 | 108906 |
1731022800 | 19.4 | 0.14 | 0.73 | 19.3 | 19.49 | 19.26 | 146768 |
1730936400 | 19.26 | 0.39 | 2.07 | 19.2 | 19.26 | 19.04 | 132123 |
1730850000 | 18.87 | 0.12 | 0.64 | 18.79 | 18.95 | 18.775 | 100627 |
1730763600 | 18.75 | 0.11 | 0.59 | 18.74 | 18.8253 | 18.64 | 111580 |
1730500800 | 18.64 | 0.06 | 0.32 | 18.66 | 18.86 | 18.59 | 129508 |
1730414400 | 18.58 | -0.42 | -2.21 | 19 | 19.0899 | 18.56 | 204034 |
1730328000 | 19 | -0.02 | -0.11 | 19.01 | 19.13 | 18.96 | 78034 |
1730241600 | 19.02 | 0.02 | 0.11 | 18.95 | 19.09 | 18.9359 | 86012 |
1730155200 | 19 | 0 | 0.00 | 19.06 | 19.1363 | 19 | 102542 |
1729896000 | 19 | 0 | 0.00 | 19.14 | 19.17 | 18.99 | 46304 |
1729809600 | 19 | 0.04 | 0.21 | 19.1 | 19.1 | 18.925 | 75048 |
1729723200 | 18.96 | -0.4 | -2.07 | 19.12 | 19.235 | 18.89 | 94415 |
1729636800 | 19.36 | -0.07 | -0.36 | 19.42 | 19.4723 | 19.33 | 98695 |
1729550400 | 19.43 | 0.06 | 0.31 | 19.4 | 19.52 | 19.3601 | 102980 |
1729291200 | 19.37 | 0.1 | 0.52 | 19.31 | 19.3819 | 19.28 | 52112 |
1729204800 | 19.27 | 0.03 | 0.16 | 19.36 | 19.3824 | 19.2 | 155961 |
1729118400 | 19.24 | -0.03 | -0.16 | 19.26 | 19.2672 | 19.1607 | 133003 |
1729032000 | 19.27 | -0.22 | -1.13 | 19.54 | 19.54 | 19.19 | 122079 |
1728945600 | 19.49 | 0.13 | 0.67 | 19.3 | 19.5 | 19.3 | 118136 |
1728686400 | 19.36 | 0.1 | 0.52 | 19.34 | 19.4596 | 19.17 | 135159 |
1728600000 | 19.26 | -0.07 | -0.36 | 19.35 | 19.4313 | 19.25 | 73976 |
1728513600 | 19.33 | 0.16 | 0.83 | 19.24 | 19.33 | 19.118 | 91343 |
1728427200 | 19.17 | 0.07 | 0.37 | 19.16 | 19.19 | 19.0604 | 85989 |
1728340800 | 19.1 | -0.17 | -0.88 | 19.26 | 19.26 | 19.04 | 131429 |
1728081600 | 19.27 | 0.19 | 1.00 | 19.31 | 19.334 | 19.08 | 124274 |
1727995200 | 19.08 | -0.13 | -0.68 | 19.15 | 19.21 | 19.055 | 97399 |
1727908800 | 19.21 | 0.02 | 0.10 | 19.22 | 19.28 | 19.0808 | 127292 |
1727822400 | 19.19 | -0.25 | -1.29 | 19.52 | 19.56 | 19.11 | 186350 |
1727736000 | 19.44 | 0.17 | 0.88 | 19.27 | 19.44 | 19.2 | 236709 |
1727476800 | 19.27 | 0.05 | 0.26 | 19.31 | 19.35 | 19.17 | 189384 |
1727390400 | 19.22 | 0.23 | 1.21 | 19.2 | 19.25 | 19.13 | 113097 |
1727304000 | 18.99 | -0.06 | -0.31 | 19.05 | 19.105 | 18.97 | 60322 |
1727217600 | 19.05 | 0.03 | 0.16 | 19.09 | 19.13 | 18.98 | 76902 |
1727131200 | 19.02 | 0.07 | 0.37 | 18.96 | 19.0391 | 18.96 | 97943 |
1726872000 | 18.95 | -0.3 | -1.56 | 19.13 | 19.13 | 18.88 | 147436 |
1726785600 | 19.25 | 0.27 | 1.42 | 19.26 | 19.33 | 19.15 | 266633 |
1726699200 | 18.98 | -0.02 | -0.11 | 19.09 | 19.19 | 18.9526 | 79786 |
1726612800 | 19 | -0.03 | -0.16 | 19.04 | 19.19 | 18.975 | 159901 |
1726526400 | 19.03 | 0.03 | 0.16 | 19.05 | 19.09 | 18.96 | 143822 |
1726267200 | 19 | 0.13 | 0.69 | 18.97 | 19.04 | 18.9496 | 69494 |
1726180800 | 18.87 | 0.14 | 0.75 | 18.75 | 18.91 | 18.68 | 86281 |
1726094400 | 18.73 | 0.21 | 1.13 | 18.52 | 18.77 | 18.2855 | 88183 |
1726008000 | 18.52 | 0.11 | 0.60 | 18.49 | 18.54 | 18.34 | 94524 |
1725921600 | 18.41 | 0.13 | 0.71 | 18.38 | 18.71 | 18.34 | 106878 |
1725662400 | 18.28 | -0.23 | -1.24 | 18.52 | 18.58 | 18.21 | 107098 |
1725576000 | 18.51 | -0.08 | -0.43 | 18.55 | 18.7 | 18.475 | 99677 |
1725489600 | 18.59 | -0.11 | -0.59 | 18.64 | 18.71 | 18.5 | 142638 |
1725403200 | 18.7 | -0.37 | -1.94 | 19 | 19.06 | 18.61 | 104481 |
1725057600 | 19.07 | 0.09 | 0.47 | 19.1 | 19.14 | 18.91 | 123507 |
1724971200 | 18.98 | 0.1 | 0.53 | 18.94 | 19.0992 | 18.9 | 140243 |
1724884800 | 18.88 | -0.09 | -0.47 | 18.97 | 19.01 | 18.82 | 110046 |
1724798400 | 18.97 | 0.08 | 0.42 | 18.82 | 19 | 18.82 | 66386 |
1724712000 | 18.89 | -0.04 | -0.21 | 18.91 | 19.06 | 18.89 | 158169 |
1724452800 | 18.93 | 0.21 | 1.12 | 18.8 | 19.0001 | 18.78 | 72921 |
1724366400 | 18.72 | -0.31 | -1.63 | 18.92 | 18.9999 | 18.72 | 68012 |
1724280000 | 19.03 | 0.13 | 0.69 | 18.9 | 19.0586 | 18.9 | 129727 |
1724193600 | 18.9 | -0.02 | -0.11 | 18.92 | 19.05 | 18.81 | 113169 |
1724107200 | 18.92 | 0.11 | 0.58 | 18.79 | 19.0009 | 18.79 | 116004 |
1723848000 | 18.81 | 0.09 | 0.48 | 18.73 | 18.86 | 18.685 | 81996 |
1723761600 | 18.72 | 0.31 | 1.68 | 18.51 | 18.739 | 18.41 | 82055 |
1723675200 | 18.41 | 0.09 | 0.49 | 18.41 | 18.5 | 18.27 | 104425 |
1723588800 | 18.32 | 0.27 | 1.47 | 18.16 | 18.35 | 18.16 | 103175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.