
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.55 | 1.33722343788 | 41.13 | 42.09 | 40.095 | 1126774 | 41.14822076 | CS |
4 | 4.79 | 12.9845486582 | 36.89 | 42.09 | 35.76 | 1044364 | 39.46725273 | CS |
12 | 9.74 | 30.4946775204 | 31.94 | 42.09 | 31.88 | 1281420 | 37.05503269 | CS |
26 | -0.66 | -1.55880963628 | 42.34 | 46.68 | 28.26 | 1345167 | 37.24243336 | CS |
52 | 5.395 | 14.8684029213 | 36.285 | 46.68 | 28.26 | 1154820 | 38.36571107 | CS |
156 | 18.14 | 77.0603228547 | 23.54 | 46.68 | 19.09 | 1096773 | 31.09674093 | CS |
260 | 20.3 | 94.9485500468 | 21.38 | 48.55 | 18.8 | 1111121 | 31.57211246 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1752792000 | 41.68 | 0.66 | 1.61 | 40.88 | 41.99 | 40.88 | 1149430 |
1752705600 | 41.02 | 0.47 | 1.16 | 40.82 | 41.22 | 40.095 | 983412 |
1752619200 | 40.55 | -0.99 | -2.38 | 41.57 | 41.71 | 40.52 | 1222958 |
1752532800 | 41.54 | 0.28 | 0.68 | 41.11 | 41.63 | 40.9946 | 1000558 |
1752273600 | 41.26 | -0.15 | -0.36 | 41.08 | 41.4644 | 40.82 | 1130851 |
1752187200 | 41.41 | 0.38 | 0.93 | 41.13 | 42.09 | 40.81 | 1296089 |
1752100800 | 41.03 | 0.81 | 2.01 | 40.69 | 41.07 | 40.505 | 1157049 |
1752014400 | 40.22 | 0.23 | 0.58 | 40.11 | 40.56 | 39.932 | 793735 |
1751928000 | 39.99 | -0.31 | -0.77 | 40.16 | 40.4174 | 39.68 | 748638 |
1751576640 | 40.3 | 0.19 | 0.47 | 40.51 | 40.57 | 40.01 | 795927 |
1751496000 | 40.11 | 0.65 | 1.65 | 39.43 | 40.15 | 39.36 | 939750 |
1751409600 | 39.46 | 0.62 | 1.60 | 38.68 | 39.73 | 38.6726 | 891083 |
1751323200 | 38.84 | 0.1 | 0.26 | 39.05 | 39.11 | 38.42 | 1211438 |
1751064000 | 38.74 | 0.6 | 1.57 | 38.43 | 39.005 | 38.05 | 1205273 |
1750977600 | 38.14 | 0.68 | 1.82 | 37.58 | 38.26 | 37.48 | 966814 |
1750891200 | 37.46 | -0.11 | -0.29 | 37.63 | 37.75 | 37.18 | 975480 |
1750804800 | 37.57 | 0.9 | 2.45 | 37.18 | 37.74 | 36.91 | 1132087 |
1750718400 | 36.67 | -0.05 | -0.14 | 36.53 | 36.89 | 35.76 | 1065959 |
1750459200 | 36.72 | 0.08 | 0.22 | 36.89 | 36.98 | 36.56 | 1281445 |
1750286400 | 36.64 | 0.33 | 0.91 | 36.29 | 37.09 | 36.29 | 869547 |
1750200000 | 36.31 | -0.64 | -1.73 | 36.6 | 37.02 | 36.17 | 840001 |
1750113600 | 36.95 | 0.8 | 2.21 | 36.62 | 37.11 | 36.34 | 1061767 |
1749854400 | 36.15 | -0.88 | -2.38 | 36.39 | 36.79 | 36.04 | 777244 |
1749768000 | 37.03 | 0.18 | 0.49 | 36.52 | 37.03 | 36.21 | 777262 |
1749681600 | 36.85 | -0.05 | -0.14 | 37.15 | 37.36 | 36.815 | 892450 |
1749595200 | 36.9 | 0.12 | 0.33 | 36.8 | 37.165 | 36.6415 | 827330 |
1749508800 | 36.78 | 0 | 0.00 | 36.98 | 37.08 | 36.55 | 957376 |
1749249600 | 36.78 | 0.79 | 2.20 | 36.64 | 36.851 | 36.48 | 1261443 |
1749163200 | 35.99 | -0.15 | -0.42 | 36.25 | 36.51 | 35.88 | 943930 |
1749076800 | 36.14 | -0.2 | -0.55 | 36.28 | 36.6 | 36.13 | 1704942 |
1748990400 | 36.34 | 0.11 | 0.30 | 36.2 | 36.455 | 35.705 | 1663783 |
1748904000 | 36.23 | -0.1 | -0.28 | 36.24 | 36.33 | 35.56 | 1786193 |
1748644800 | 36.33 | -0.71 | -1.92 | 36.77 | 36.88 | 36.02 | 1811757 |
1748558400 | 37.04 | 0.05 | 0.14 | 37.34 | 37.35 | 36.67 | 1202315 |
1748472000 | 36.99 | -0.33 | -0.88 | 37.26 | 37.36 | 36.89 | 2939992 |
1748385600 | 37.32 | 1.06 | 2.92 | 36.85 | 37.355 | 36.46 | 1402744 |
1748040000 | 36.26 | -0.28 | -0.77 | 35.74 | 36.47 | 35.64 | 1370336 |
1747953600 | 36.54 | 0.05 | 0.14 | 36.44 | 36.93 | 36.32 | 1374177 |
1747867200 | 36.49 | -1.53 | -4.02 | 37.69 | 37.74 | 36.48 | 1678648 |
1747780800 | 38.02 | -0.37 | -0.96 | 38.1 | 38.44 | 37.915 | 1341220 |
1747694400 | 38.39 | -0.32 | -0.83 | 37.84 | 38.56 | 37.84 | 1500076 |
1747435200 | 38.71 | 0.31 | 0.81 | 38.46 | 38.82 | 38.4 | 1622923 |
1747348800 | 38.4 | 0.03 | 0.08 | 38.16 | 38.425 | 37.9698 | 1038363 |
1747262400 | 38.37 | 0.13 | 0.34 | 38.34 | 38.8049 | 38.3113 | 1338796 |
1747176000 | 38.24 | -0.07 | -0.18 | 38.35 | 38.77 | 38.165 | 1323278 |
1747089600 | 38.31 | 1.95 | 5.36 | 37.87 | 38.6 | 37.66 | 1575856 |
1746830400 | 36.36 | -0.1 | -0.27 | 36.58 | 36.67 | 36.11 | 961370 |
1746744000 | 36.46 | 0.88 | 2.47 | 36.23 | 37.05 | 36.115 | 1975460 |
1746657600 | 35.58 | 0.53 | 1.51 | 35.36 | 35.89 | 35.335 | 1366968 |
1746571200 | 35.05 | -0.16 | -0.45 | 34.61 | 35.455 | 34.54 | 1322751 |
1746484800 | 35.21 | -0.42 | -1.18 | 35.22 | 35.83 | 35.13 | 1272972 |
1746225600 | 35.63 | 0.97 | 2.80 | 35.23 | 35.82 | 34.98 | 1773693 |
1746139200 | 34.66 | 1.45 | 4.37 | 32.92 | 35.05 | 32.92 | 2313385 |
1746052800 | 33.21 | -0.15 | -0.45 | 32.78 | 33.229999 | 32.22 | 1704840 |
1745966400 | 33.36 | 0.2 | 0.60 | 32.99 | 33.46 | 32.59 | 1002821 |
1745880000 | 33.159999 | 0.33 | 1.01 | 32.92 | 33.57 | 32.784999 | 1478094 |
1745620800 | 32.83 | -0.12 | -0.36 | 32.99 | 33.24 | 32.63 | 1277149 |
1745534400 | 32.95 | 1.14 | 3.58 | 31.94 | 33.24 | 31.88 | 1845943 |
1745448000 | 31.81 | 0.85 | 2.75 | 31.99 | 33.06 | 31.6 | 1656294 |
1745361600 | 30.96 | 1.37 | 4.63 | 30.29 | 31.05 | 29.99 | 1586277 |
1745275200 | 29.59 | -1.13 | -3.68 | 30.27 | 30.6 | 29.29 | 1428838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.