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 | -1.41 | -2.69083969466 | 52.4 | 53.5 | 48.81 | 770 | 51.62378119 | DE |
| 4 | 1.985 | 4.05060708091 | 49.005 | 54.5 | 48.505 | 651 | 51.9535096 | DE |
| 12 | 3.09 | 6.4509394572 | 47.9 | 54.5 | 44.5 | 606 | 48.3644365 | DE |
| 26 | -0.52 | -1.00951271598 | 51.51 | 55.6 | 44.5 | 561 | 49.29692342 | DE |
| 52 | 4.485 | 9.64412428771 | 46.505 | 55.6 | 44.5 | 523 | 49.5804511 | DE |
| 156 | -7.07 | -12.1770582156 | 58.06 | 64.3 | 42.005 | 561 | 50.70541897 | DE |
| 260 | -33.5 | -39.649662682 | 84.49 | 99.5 | 42.005 | 568 | 56.76709923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 50.99 | 0.99 | 1.98 | 50.51 | 51 | 50.51 | 295 |
| 1732210200 | 50 | -3.05 | -5.75 | 52.51 | 52.99 | 48.81 | 1450 |
| 1732123800 | 53.05 | 0.21 | 0.40 | 52.84 | 53.5 | 52.84 | 229 |
| 1732037400 | 52.84 | 0.02 | 0.04 | 52.82 | 53.49 | 52.82 | 240 |
| 1731951000 | 52.82 | 0.32 | 0.61 | 52.51 | 53 | 52.51 | 143 |
| 1731691800 | 52.5 | 0.26 | 0.50 | 52.4 | 52.5 | 50.71 | 1786 |
| 1731605400 | 52.24 | -0.97 | -1.82 | 52.2 | 52.5 | 52.2 | 342 |
| 1731519000 | 53.21 | 0.61 | 1.16 | 52.61 | 53.22 | 52.61 | 84 |
| 1731432600 | 52.6 | 0.2 | 0.38 | 52.4 | 52.8 | 52.4 | 361 |
| 1731346200 | 52.4 | -0.09 | -0.17 | 52.47 | 52.47 | 52.39 | 190 |
| 1731087000 | 52.49 | 0.49 | 0.94 | 52.01 | 52.5 | 52.01 | 499 |
| 1731000600 | 52 | -1.31 | -2.46 | 53.31 | 53.38 | 50.5 | 925 |
| 1730914200 | 53.31 | 0.29 | 0.55 | 53 | 53.31 | 53 | 646 |
| 1730827800 | 53.02 | -1.08 | -2.00 | 54.1 | 54.2 | 53.02 | 496 |
| 1730741400 | 54.1 | 2.1 | 4.04 | 52.01 | 54.5 | 52.01 | 1758 |
| 1730482200 | 52 | 1.8 | 3.59 | 50.2 | 52.5 | 50.2 | 1096 |
| 1730395800 | 50.2 | 0.85 | 1.72 | 49.35 | 50.38 | 49.35 | 971 |
| 1730309400 | 49.35 | 0.05 | 0.10 | 49.3 | 49.5 | 49.005 | 260 |
| 1730223000 | 49.3 | 0.74 | 1.53 | 48.555 | 49.3 | 48.555 | 357 |
| 1730136600 | 48.555 | 0.05 | 0.10 | 48.555 | 48.555 | 48.555 | 1 |
| 1729873800 | 48.505 | -0.06 | -0.11 | 49.005 | 49.3 | 48.505 | 326 |
| 1729787400 | 48.56 | -0.81 | -1.64 | 49.5 | 49.5 | 48.13 | 201 |
| 1729701000 | 49.37 | -0.13 | -0.26 | 49.375 | 49.38 | 48.7 | 1047 |
| 1729614600 | 49.5 | 1.51 | 3.15 | 47.8 | 49.5 | 47.8 | 1477 |
| 1729528200 | 47.99 | 0 | 0.00 | 47.99 | 47.99 | 47.99 | 0 |
| 1729269000 | 47.99 | 0.99 | 2.11 | 47 | 47.99 | 47 | 287 |
| 1729182600 | 47 | 0.5 | 1.08 | 46.5 | 47.005 | 46.5 | 270 |
| 1729096200 | 46.5 | 0.97 | 2.12 | 46 | 46.5 | 45.535 | 4196 |
| 1729009800 | 45.535 | 0.03 | 0.08 | 45.505 | 45.535 | 45.505 | 201 |
| 1728923400 | 45.5 | 0.31 | 0.67 | 45.195 | 46 | 45 | 749 |
| 1728664200 | 45.195 | -0.21 | -0.45 | 45.995 | 45.995 | 44.5 | 1114 |
| 1728577800 | 45.4 | -0.3 | -0.66 | 45.7 | 46 | 45.4 | 1079 |
| 1728491400 | 45.7 | -0.16 | -0.35 | 45.86 | 46.5 | 45.7 | 1613 |
| 1728405000 | 45.86 | -0.16 | -0.34 | 46.305 | 46.31 | 45.86 | 658 |
| 1728318600 | 46.015 | -0.49 | -1.04 | 46.995 | 46.995 | 46.015 | 40 |
| 1728059400 | 46.5 | -0.47 | -1.00 | 46.97 | 46.97 | 46.5 | 395 |
| 1727973000 | 46.97 | 0.32 | 0.69 | 46.655 | 46.995 | 46.655 | 181 |
| 1727886600 | 46.65 | 0 | 0.00 | 46.65 | 46.655 | 46.65 | 156 |
| 1727800200 | 46.65 | -0.35 | -0.74 | 47 | 47 | 46.65 | 308 |
| 1727713800 | 47 | -0.2 | -0.42 | 47 | 47 | 46.995 | 399 |
| 1727454600 | 47.2 | 0.5 | 1.06 | 46.755 | 47.2 | 46.755 | 382 |
| 1727368200 | 46.705 | 0 | 0.01 | 46.7 | 47.475 | 46.7 | 45 |
| 1727281800 | 46.7 | -0.3 | -0.64 | 46.7 | 46.7 | 46.7 | 577 |
| 1727195400 | 47 | 0 | 0.00 | 47 | 47 | 46.6 | 181 |
| 1727109000 | 47 | 0.88 | 1.90 | 46.205 | 47 | 46.205 | 749 |
| 1726849800 | 46.125 | 0.02 | 0.04 | 47 | 47 | 46.125 | 396 |
| 1726763400 | 46.105 | 0 | 0.00 | 46.2 | 47 | 46.1 | 1527 |
| 1726677000 | 46.105 | -0.89 | -1.88 | 46.99 | 47.5 | 46.105 | 541 |
| 1726590600 | 46.99 | 0.49 | 1.05 | 46.5 | 46.995 | 46.005 | 298 |
| 1726504200 | 46.5 | 0 | 0.00 | 46.505 | 46.505 | 46.5 | 86 |
| 1726245000 | 46.5 | 0.01 | 0.02 | 46.485 | 47.65 | 46.485 | 657 |
| 1726158600 | 46.49 | 0.49 | 1.07 | 45.995 | 46.49 | 45.105 | 245 |
| 1726072200 | 46 | 0.5 | 1.10 | 45.495 | 46 | 45.1 | 465 |
| 1725985800 | 45.5 | 0.34 | 0.75 | 45.165 | 45.5 | 45.165 | 135 |
| 1725899400 | 45.16 | 0.35 | 0.78 | 44.885 | 45.36 | 44.65 | 2098 |
| 1725640200 | 44.81 | -0.24 | -0.53 | 45.305 | 45.4 | 44.7 | 1484 |
| 1725553800 | 45.05 | -0.75 | -1.64 | 45.795 | 45.795 | 45 | 364 |
| 1725467400 | 45.8 | -0.3 | -0.65 | 46.105 | 46.59 | 45.8 | 205 |
| 1725381000 | 46.1 | -0.4 | -0.86 | 46.5 | 46.5 | 46.1 | 143 |
| 1725294600 | 46.5 | -1.4 | -2.92 | 48 | 48 | 45.3 | 1689 |
| 1725035400 | 47.9 | 0 | 0.00 | 47.9 | 47.9 | 47.9 | 13 |
| 1724949000 | 47.9 | 0.2 | 0.42 | 47.7 | 47.9 | 47.305 | 120 |
| 1724862600 | 47.7 | -0.1 | -0.21 | 47.8 | 47.8 | 47.7 | 71 |
| 1724776200 | 47.8 | -0.2 | -0.42 | 48 | 48.01 | 47.75 | 133 |
| 1724689800 | 48 | 1.25 | 2.67 | 48.11 | 48.11 | 47.5 | 761 |
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
