Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -2.92174796748 | 39.36 | 39.79 | 38.21 | 1834 | 39.58138277 | DE |
| 4 | -0.34 | -0.881971465629 | 38.55 | 40.17 | 38.21 | 2118 | 39.48918524 | DE |
| 12 | -0.43 | -1.11283643892 | 38.64 | 40.17 | 37.09 | 1619 | 38.59870451 | DE |
| 26 | 3.11 | 8.8603988604 | 35.1 | 40.17 | 34.94 | 1991 | 37.91595103 | DE |
| 52 | 4.35 | 12.8470171294 | 33.86 | 40.17 | 33.64 | 1911 | 36.67890707 | DE |
| 156 | 2.38 | 6.64247837008 | 35.83 | 40.17 | 29.79 | 2443 | 33.0964808 | DE |
| 260 | 9.78 | 34.4002813929 | 28.43 | 41.41 | 27.8 | 2874 | 34.59956629 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 38.56 | -0.3 | -0.77 | 38.56 | 38.56 | 38.56 | 155 |
| 1741023000 | 38.86 | -0.93 | -2.34 | 38.86 | 38.86 | 38.86 | 42 |
| 1740763800 | 39.79 | 0.17 | 0.43 | 39.79 | 39.79 | 39.79 | 128 |
| 1740677400 | 39.62 | 0.26 | 0.66 | 39.62 | 39.62 | 39.62 | 8154 |
| 1740591000 | 39.36 | -0.35 | -0.88 | 39.36 | 39.36 | 39.36 | 691 |
| 1740504600 | 39.71 | -0.46 | -1.15 | 39.71 | 39.71 | 39.71 | 276 |
| 1740418200 | 40.17 | 0.45 | 1.13 | 40.17 | 40.17 | 40.17 | 5700 |
| 1740159000 | 39.72 | -0.3 | -0.75 | 39.72 | 39.72 | 39.72 | 58 |
| 1740072600 | 40.02 | 0.12 | 0.30 | 40.02 | 40.02 | 40.02 | 893 |
| 1739986200 | 39.9 | 0.32 | 0.81 | 39.9 | 39.9 | 39.9 | 1941 |
| 1739899800 | 39.58 | 0.3 | 0.76 | 39.58 | 39.58 | 39.58 | 11887 |
| 1739813400 | 39.28 | 0.33 | 0.85 | 39.28 | 39.28 | 39.28 | 165 |
| 1739554200 | 38.95 | -0.17 | -0.43 | 38.95 | 38.95 | 38.95 | 2466 |
| 1739467800 | 39.12 | 0.04 | 0.10 | 39.12 | 39.12 | 39.12 | 341 |
| 1739381400 | 39.08 | -0.27 | -0.69 | 39.08 | 39.08 | 39.08 | 293 |
| 1739295000 | 39.35 | 0.11 | 0.28 | 39.35 | 39.35 | 39.35 | 1079 |
| 1739208600 | 39.24 | 0.48 | 1.24 | 39.24 | 39.24 | 39.24 | 1968 |
| 1738949400 | 38.76 | 0.45 | 1.17 | 38.76 | 38.76 | 38.76 | 5071 |
| 1738863000 | 38.31 | -0.24 | -0.62 | 38.31 | 38.31 | 38.31 | 912 |
| 1738776600 | 38.55 | 0.39 | 1.02 | 38.55 | 38.55 | 38.55 | 136 |
| 1738690200 | 38.16 | -0.13 | -0.34 | 38.16 | 38.16 | 38.16 | 1832 |
| 1738603800 | 38.29 | -0.1 | -0.26 | 38.29 | 38.29 | 38.29 | 138 |
| 1738344600 | 38.39 | 0.09 | 0.23 | 38.39 | 38.39 | 38.39 | 180 |
| 1738258200 | 38.3 | 0.14 | 0.37 | 38.3 | 38.3 | 38.3 | 1527 |
| 1738171800 | 38.16 | 0.5 | 1.33 | 38.16 | 38.16 | 38.16 | 203 |
| 1738085400 | 37.66 | -0.15 | -0.40 | 37.66 | 37.66 | 37.66 | 503 |
| 1737999000 | 37.81 | -0.12 | -0.32 | 37.81 | 37.81 | 37.81 | 1457 |
| 1737739800 | 37.93 | 0.09 | 0.24 | 37.93 | 37.93 | 37.93 | 495 |
| 1737653400 | 37.84 | 0 | 0.00 | 37.84 | 37.84 | 37.84 | 0 |
| 1737567000 | 37.84 | 0 | 0.00 | 37.84 | 37.84 | 37.84 | 0 |
| 1737480600 | 37.84 | 0.12 | 0.32 | 37.84 | 37.84 | 37.84 | 6992 |
| 1737394200 | 37.72 | -0.03 | -0.08 | 37.72 | 37.72 | 37.72 | 1745 |
| 1737135000 | 37.75 | 0.34 | 0.91 | 37.75 | 37.75 | 37.75 | 136 |
| 1737048600 | 37.41 | 0.2 | 0.54 | 37.41 | 37.41 | 37.41 | 7669 |
| 1736962200 | 37.21 | 0.12 | 0.32 | 37.21 | 37.21 | 37.21 | 212 |
| 1736875800 | 37.09 | -0.59 | -1.57 | 37.09 | 37.09 | 37.09 | 88 |
| 1736789400 | 37.68 | -0.04 | -0.11 | 37.68 | 37.68 | 37.68 | 170 |
| 1736530200 | 37.72 | -0.12 | -0.32 | 37.72 | 37.72 | 37.72 | 152 |
| 1736443800 | 37.84 | -0.22 | -0.58 | 37.84 | 37.84 | 37.84 | 411 |
| 1736357400 | 38.06 | 0.09 | 0.24 | 38.06 | 38.06 | 38.06 | 277 |
| 1736271000 | 37.97 | -0.17 | -0.45 | 37.97 | 37.97 | 37.97 | 1086 |
| 1736184600 | 38.14 | 0.17 | 0.45 | 38.14 | 38.14 | 38.14 | 302 |
| 1735925400 | 37.97 | 0 | 0.00 | 37.97 | 37.97 | 37.97 | 0 |
| 1735839000 | 37.97 | -0.02 | -0.05 | 37.97 | 37.97 | 37.97 | 30 |
| 1735666200 | 37.99 | -0.06 | -0.16 | 37.99 | 37.99 | 37.99 | 4322 |
| 1735579800 | 38.05 | 0 | 0.00 | 38.05 | 38.05 | 38.05 | 0 |
| 1735320600 | 38.05 | 0.13 | 0.34 | 38.05 | 38.05 | 38.05 | 166 |
| 1735061400 | 37.92 | 0.29 | 0.77 | 37.92 | 37.92 | 37.92 | 1646 |
| 1734975000 | 37.63 | -0.37 | -0.97 | 37.63 | 37.63 | 37.63 | 10900 |
| 1734715800 | 38 | -0.12 | -0.31 | 38 | 38 | 38 | 1066 |
| 1734629400 | 38.12 | 0.16 | 0.42 | 38.12 | 38.12 | 38.12 | 620 |
| 1734543000 | 37.96 | -0.49 | -1.27 | 37.96 | 37.96 | 37.96 | 1306 |
| 1734456600 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1734370200 | 38.45 | -0.26 | -0.67 | 38.45 | 38.45 | 38.45 | 617 |
| 1734111000 | 38.71 | 0.1 | 0.26 | 38.71 | 38.71 | 38.71 | 57 |
| 1734024600 | 38.61 | -0.03 | -0.08 | 38.61 | 38.61 | 38.61 | 389 |
| 1733938200 | 38.64 | 0.44 | 1.15 | 38.64 | 38.64 | 38.64 | 5 |
| 1733851800 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1733765400 | 38.2 | 0.15 | 0.39 | 38.2 | 38.2 | 38.2 | 548 |
| 1733506200 | 38.05 | -0.07 | -0.18 | 38.05 | 38.05 | 38.05 | 9032 |
| 1733419800 | 38.12 | 0.04 | 0.11 | 38.12 | 38.12 | 38.12 | 460 |
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
