Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.62 | -7.76490776491 | 46.62 | 47.89 | 39.875 | 402 | 43.13505221 | DE |
| 4 | -2.54 | -5.57751427317 | 45.54 | 49.93 | 39.875 | 505 | 46.91011563 | DE |
| 12 | -3.355 | -7.23762269442 | 46.355 | 51.85 | 39.875 | 416 | 47.69088124 | DE |
| 26 | 0 | 0 | 43 | 51.85 | 39.875 | 459 | 47.6964656 | DE |
| 52 | -13.65 | -24.0953221536 | 56.65 | 66.05 | 39.875 | 335 | 49.51175415 | DE |
| 156 | -10.15 | -19.0968955786 | 53.15 | 66.05 | 39.875 | 314 | 49.89074766 | DE |
| 260 | -10.15 | -19.0968955786 | 53.15 | 66.05 | 39.875 | 314 | 49.89074766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 42.2 | 0.23 | 0.56 | 44.1 | 46.29 | 39.875 | 367 |
| 1741280100 | 41.965 | 0.01 | 0.01 | 43.94 | 43.94 | 41.965 | 643 |
| 1741193700 | 41.96 | -1.48 | -3.40 | 43.6 | 43.785 | 41.96 | 470 |
| 1741107300 | 43.435 | -3.26 | -6.97 | 44.67 | 44.67 | 43.22 | 575 |
| 1741020900 | 46.69 | 0.11 | 0.25 | 47.89 | 47.89 | 46.69 | 183 |
| 1740761700 | 46.575 | -0.65 | -1.37 | 46.62 | 46.62 | 46.575 | 140 |
| 1740675300 | 47.22 | 0.48 | 1.03 | 46.34 | 47.22 | 46.34 | 276 |
| 1740588900 | 46.74 | -1.1 | -2.29 | 46.67 | 46.905 | 46.67 | 284 |
| 1740502500 | 47.835 | -1.3 | -2.64 | 47.815 | 47.835 | 43.415 | 747 |
| 1740416100 | 49.13 | 0 | 0.00 | 49.13 | 49.13 | 49.13 | 0 |
| 1740156900 | 49.13 | -0.21 | -0.42 | 49.815 | 49.93 | 49.13 | 1764 |
| 1740070500 | 49.335 | -0.13 | -0.26 | 49.075 | 49.4 | 48.85 | 905 |
| 1739984100 | 49.465 | 2.94 | 6.32 | 46.46 | 49.72 | 46.35 | 719 |
| 1739897700 | 46.525 | -0.35 | -0.74 | 46.45 | 46.8 | 46.025 | 441 |
| 1739811300 | 46.87 | 0.35 | 0.75 | 48.075 | 48.075 | 46.67 | 143 |
| 1739552100 | 46.52 | 0.62 | 1.35 | 46 | 46.52 | 46 | 559 |
| 1739465700 | 45.9 | -1.25 | -2.65 | 45.85 | 45.95 | 45.715 | 302 |
| 1739379300 | 47.15 | -0.28 | -0.58 | 47.3 | 47.34 | 46.86 | 582 |
| 1739292900 | 47.425 | 1.15 | 2.47 | 46.86 | 47.425 | 46.86 | 342 |
| 1739206500 | 46.28 | 0.74 | 1.62 | 45.705 | 46.28 | 45.58 | 25 |
| 1738947300 | 45.54 | 0.29 | 0.64 | 45.54 | 45.54 | 45.54 | 500 |
| 1738860900 | 45.25 | 0 | 0.00 | 45.78 | 46.085 | 45.25 | 287 |
| 1738774500 | 45.25 | -0.63 | -1.37 | 45.755 | 45.755 | 45.25 | 180 |
| 1738688100 | 45.88 | 0.91 | 2.02 | 44.98 | 45.88 | 44.59 | 342 |
| 1738601700 | 44.97 | -0.67 | -1.47 | 45.785 | 45.785 | 44.9 | 195 |
| 1738342500 | 45.64 | -1.38 | -2.92 | 45.75 | 45.75 | 45.64 | 32 |
| 1738256100 | 47.015 | 0.05 | 0.12 | 47.015 | 47.015 | 47.015 | 150 |
| 1738169700 | 46.96 | -0.69 | -1.44 | 47 | 47 | 46.96 | 229 |
| 1738083300 | 47.645 | 0.62 | 1.31 | 47.645 | 47.645 | 47.645 | 2 |
| 1737996900 | 47.03 | -0.37 | -0.78 | 46.54 | 47.63 | 46.54 | 63 |
| 1737737700 | 47.4 | -1.68 | -3.41 | 47.99 | 48.24 | 47.4 | 130 |
| 1737651300 | 49.075 | 0.33 | 0.67 | 48.56 | 49.375 | 48.2 | 420 |
| 1737564900 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 0 |
| 1737478500 | 48.75 | -1.62 | -3.22 | 50.8 | 50.8 | 48.005 | 1875 |
| 1737392100 | 50.37 | -0.07 | -0.14 | 51.09 | 51.09 | 50.37 | 138 |
| 1737132900 | 50.44 | -0.6 | -1.18 | 50.71 | 50.71 | 50.44 | 25 |
| 1737046500 | 51.04 | 0.4 | 0.79 | 50.92 | 51.2 | 50.92 | 277 |
| 1736960100 | 50.64 | 0.17 | 0.34 | 50.64 | 50.64 | 50.15 | 382 |
| 1736873700 | 50.47 | -1.38 | -2.66 | 51.8 | 51.8 | 50.47 | 909 |
| 1736787300 | 51.85 | 1.46 | 2.90 | 50.95 | 51.85 | 50.64 | 1221 |
| 1736528100 | 50.39 | -0.99 | -1.93 | 50.34 | 51.18 | 50.28 | 220 |
| 1736441700 | 51.38 | 1.75 | 3.53 | 49.695 | 51.38 | 49.45 | 208 |
| 1736355300 | 49.63 | 0.12 | 0.24 | 50.38 | 50.38 | 49.63 | 241 |
| 1736268900 | 49.51 | 0.11 | 0.22 | 49.02 | 49.51 | 49.02 | 302 |
| 1736182500 | 49.4 | 0.91 | 1.88 | 49.34 | 49.4 | 49.285 | 117 |
| 1735923300 | 48.49 | -0.73 | -1.48 | 48.825 | 48.825 | 48.25 | 803 |
| 1735836900 | 49.22 | 1.97 | 4.16 | 47.95 | 49.22 | 47.95 | 230 |
| 1735577700 | 47.255 | 0.54 | 1.15 | 47.125 | 47.27 | 46.52 | 753 |
| 1735318500 | 46.72 | 0.87 | 1.89 | 48 | 48 | 46.21 | 609 |
| 1734972900 | 45.855 | 0.03 | 0.08 | 47.99 | 47.99 | 45.58 | 1212 |
| 1734713700 | 45.82 | 1.71 | 3.86 | 44.145 | 45.82 | 44.145 | 737 |
| 1734627300 | 44.115 | -0.71 | -1.57 | 44.305 | 44.305 | 44.025 | 118 |
| 1734540900 | 44.82 | 0.92 | 2.10 | 44.44 | 44.82 | 44.44 | 110 |
| 1734454500 | 43.9 | -1 | -2.23 | 44.22 | 44.22 | 43.9 | 101 |
| 1734368100 | 44.9 | -1.22 | -2.63 | 44.9 | 44.9 | 44.9 | 45 |
| 1734108900 | 46.115 | 0.07 | 0.15 | 46.355 | 46.355 | 46.115 | 172 |
| 1734022500 | 46.045 | 0 | 0.00 | 46.36 | 46.365 | 46.045 | 425 |
| 1733936100 | 46.045 | 0.01 | 0.02 | 46.045 | 46.045 | 46.045 | 22 |
| 1733849700 | 46.035 | 1.14 | 2.53 | 46.035 | 46.035 | 46.035 | 100 |
| 1733763300 | 44.9 | -0.1 | -0.22 | 44.9 | 44.9 | 44.9 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
