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 | 7.000001 | 16.7464142762 | 41.799999 | 50 | 41 | 546 | 43.85630037 | DE |
| 4 | 9.6 | 24.4897959184 | 39.2 | 50 | 38.5 | 461 | 41.21024508 | DE |
| 12 | 12.1 | 32.970027248 | 36.7 | 50 | 36.15 | 274 | 39.99623388 | DE |
| 26 | 8.7 | 21.6957605985 | 40.1 | 50 | 35.549999 | 189 | 39.15580398 | DE |
| 52 | 13.2 | 37.0786516854 | 35.6 | 50 | 34.15 | 145 | 38.51675734 | DE |
| 156 | 17.55 | 56.16 | 31.25 | 50 | 30.45 | 154 | 36.78385553 | DE |
| 260 | 17.55 | 56.16 | 31.25 | 50 | 30.45 | 154 | 36.78385553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 48.65 | -1.3 | -2.60 | 48.05 | 49.55 | 47.2 | 4279 |
| 1743110820 | 49.95 | 7.75 | 18.36 | 42.15 | 50 | 42 | 670 |
| 1743024420 | 42.2 | 0.8 | 1.93 | 41.85 | 42.75 | 41.85 | 1463 |
| 1742938020 | 41.4 | 0.25 | 0.61 | 41.35 | 41.85 | 41.25 | 45 |
| 1742851620 | 41.15 | 0.15 | 0.37 | 41.45 | 41.799999 | 41.049999 | 184 |
| 1742592420 | 41 | -0.35 | -0.85 | 41.799999 | 41.799999 | 41 | 368 |
| 1742506020 | 41.35 | -0.15 | -0.36 | 41.45 | 41.549999 | 41.1 | 161 |
| 1742419620 | 41.5 | 0.65 | 1.59 | 41.15 | 41.7 | 41.1 | 1196 |
| 1742333220 | 40.85 | 0.2 | 0.49 | 40.95 | 40.95 | 40.45 | 308 |
| 1742246820 | 40.65 | 0.25 | 0.62 | 40.2 | 40.65 | 39.85 | 956 |
| 1741987620 | 40.4 | 1.3 | 3.32 | 39.9 | 40.4 | 39.1 | 208 |
| 1741901220 | 39.1 | 0.35 | 0.90 | 38.5 | 39.65 | 38.5 | 40 |
| 1741814820 | 38.75 | 0.25 | 0.65 | 39.25 | 39.25 | 38.75 | 71 |
| 1741728420 | 38.5 | -0.25 | -0.65 | 39.049999 | 39.45 | 38.5 | 1446 |
| 1741642020 | 38.75 | -0.85 | -2.15 | 39.95 | 39.95 | 38.75 | 166 |
| 1741382820 | 39.6 | 0.3 | 0.76 | 39.5 | 39.6 | 39.2 | 38 |
| 1741296420 | 39.299999 | -0.6 | -1.50 | 39.95 | 39.95 | 39.299999 | 77 |
| 1741210020 | 39.9 | -0.55 | -1.36 | 39.95 | 39.95 | 39.299999 | 586 |
| 1741123620 | 40.45 | -0.25 | -0.61 | 40.65 | 40.65 | 39 | 401 |
| 1741037220 | 40.7 | 0.9 | 2.26 | 39.9 | 40.85 | 39.9 | 297 |
| 1740778020 | 39.799999 | 0 | 0.00 | 39.2 | 40.5 | 39.2 | 538 |
| 1740691620 | 39.799999 | 1.4 | 3.65 | 38.45 | 39.799999 | 38.45 | 178 |
| 1740605220 | 38.4 | 0 | 0.00 | 38.85 | 38.85 | 38.4 | 65 |
| 1740518820 | 38.4 | 0.1 | 0.26 | 38.4 | 38.549999 | 38.35 | 41 |
| 1740432420 | 38.299999 | 0.2 | 0.52 | 38.7 | 38.7 | 38.25 | 67 |
| 1740173220 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 154 |
| 1740086820 | 38.1 | -0.1 | -0.26 | 38.2 | 38.35 | 38.1 | 52 |
| 1740000420 | 38.2 | -0.25 | -0.65 | 38.35 | 38.35 | 37.95 | 157 |
| 1739914020 | 38.45 | 0.25 | 0.65 | 38.25 | 38.549999 | 38.2 | 553 |
| 1739827620 | 38.2 | 0.05 | 0.13 | 38.2 | 38.4 | 37.9 | 57 |
| 1739568420 | 38.15 | -0.25 | -0.65 | 38.2 | 38.299999 | 37.95 | 708 |
| 1739482020 | 38.4 | -0.4 | -1.03 | 39 | 39 | 38.049999 | 436 |
| 1739395620 | 38.799999 | 0.25 | 0.65 | 38.549999 | 38.799999 | 38.549999 | 4 |
| 1739309220 | 38.549999 | -0.35 | -0.90 | 38.549999 | 38.6 | 38.549999 | 119 |
| 1739222820 | 38.9 | 0.4 | 1.04 | 38.7 | 38.9 | 38.45 | 657 |
| 1738963620 | 38.5 | 0.1 | 0.26 | 38.75 | 38.75 | 38.5 | 1665 |
| 1738877220 | 38.4 | -0.4 | -1.03 | 38.5 | 38.6 | 38.35 | 26 |
| 1738790820 | 38.799999 | 0.55 | 1.44 | 38.45 | 38.799999 | 38.15 | 226 |
| 1738704420 | 38.25 | 0.2 | 0.53 | 38.15 | 38.65 | 38.15 | 36 |
| 1738618020 | 38.049999 | -0.2 | -0.52 | 37.65 | 38.549999 | 37.65 | 63 |
| 1738358820 | 38.25 | -0.55 | -1.42 | 38.95 | 38.95 | 38.25 | 450 |
| 1738272420 | 38.799999 | 0.1 | 0.26 | 38.799999 | 39.2 | 38.5 | 408 |
| 1738186020 | 38.7 | 0.55 | 1.44 | 38.75 | 38.75 | 38.549999 | 70 |
| 1738099620 | 38.15 | 0.7 | 1.87 | 37.75 | 38.35 | 37.75 | 28 |
| 1738013220 | 37.45 | 0 | 0.00 | 36.65 | 37.799999 | 36.65 | 64 |
| 1737754020 | 37.45 | -0.55 | -1.45 | 37.7 | 37.7 | 37.299999 | 50 |
| 1737667620 | 38 | -0.3 | -0.78 | 38 | 38 | 38 | 20 |
| 1737581220 | 38.299999 | 0.45 | 1.19 | 38.1 | 38.299999 | 38.1 | 5 |
| 1737494820 | 37.85 | -0.3 | -0.79 | 38.15 | 38.15 | 37.5 | 30 |
| 1737408420 | 38.15 | 0.35 | 0.93 | 38.2 | 38.2 | 38.15 | 45 |
| 1737149220 | 37.799999 | 0.3 | 0.80 | 37.75 | 38.15 | 37.75 | 30 |
| 1737062820 | 37.5 | -0.35 | -0.92 | 37.5 | 37.95 | 37.5 | 40 |
| 1736976420 | 37.85 | 0.3 | 0.80 | 37.85 | 37.85 | 37.85 | 1 |
| 1736890020 | 37.549999 | 0.8 | 2.18 | 37.25 | 37.9 | 37.25 | 207 |
| 1736803620 | 36.75 | 0.4 | 1.10 | 36.549999 | 36.95 | 36.549999 | 104 |
| 1736544420 | 36.35 | -0.65 | -1.76 | 36.35 | 36.35 | 36.35 | 7 |
| 1736458020 | 37 | 0.3 | 0.82 | 36.9 | 37 | 36.6 | 13 |
| 1736371620 | 36.7 | -0.3 | -0.81 | 36.9 | 36.9 | 36.65 | 85 |
| 1736285220 | 37 | 0.7 | 1.93 | 36.15 | 37 | 36.15 | 26 |
| 1736198820 | 36.299999 | 0 | 0.00 | 36.7 | 36.7 | 36.299999 | 5 |
| 1735939620 | 36.299999 | 0 | 0.00 | 36.299999 | 36.299999 | 36.299999 | 0 |
| 1735853220 | 36.299999 | 0.1 | 0.28 | 36.299999 | 36.299999 | 36.299999 | 27 |
| 1735594020 | 36.2 | 0.25 | 0.70 | 36.2 | 36.25 | 36 | 135 |
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
