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 | -0.6 | -1.3698630137 | 43.8 | 43.8 | 42.6 | 188 | 42.81628316 | DE |
| 4 | 5.2 | 13.6842105263 | 38 | 43.8 | 37.6 | 286 | 42.18855325 | DE |
| 12 | 7 | 19.3370165746 | 36.2 | 43.8 | 35.2 | 205 | 40.44714904 | DE |
| 26 | -3.2 | -6.89655172414 | 46.4 | 46.6 | 35.2 | 178 | 41.22760853 | DE |
| 52 | 8.48 | 24.4239631336 | 34.72 | 49.2 | 31.61 | 233 | 40.75129947 | DE |
| 156 | 4.13 | 10.5707704121 | 39.07 | 49.2 | 31.61 | 225 | 40.15412684 | DE |
| 260 | 4.13 | 10.5707704121 | 39.07 | 49.2 | 31.61 | 225 | 40.15412684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1732829220 | 42.6 | 0 | 0.00 | 42.6 | 42.6 | 42.6 | 0 |
| 1732742820 | 42.6 | -0.2 | -0.47 | 43 | 43 | 42.6 | 352 |
| 1732656420 | 42.799999 | -0.4 | -0.93 | 42.799999 | 42.799999 | 42.799999 | 14 |
| 1732570020 | 43.2 | -0.4 | -0.92 | 43.8 | 43.8 | 43.2 | 199 |
| 1732310820 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
| 1732224420 | 43.6 | 1.4 | 3.32 | 42.6 | 43.6 | 42.6 | 1328 |
| 1732138020 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1732051620 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
| 1731965220 | 42.2 | 1.2 | 2.93 | 41.6 | 42.6 | 41.6 | 130 |
| 1731705960 | 41 | 0 | 0.00 | 42.2 | 42.2 | 41 | 200 |
| 1731619620 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731533220 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731446820 | 41 | 1.6 | 4.06 | 42.2 | 42.2 | 41 | 89 |
| 1731360420 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1731101220 | 39.4 | -1.8 | -4.37 | 39.4 | 39.4 | 39.4 | 250 |
| 1731014760 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1730928360 | 41.2 | 3.6 | 9.57 | 39.2 | 41.2 | 38.799999 | 407 |
| 1730841960 | 37.6 | -0.4 | -1.05 | 38 | 38 | 37.6 | 126 |
| 1730755560 | 38 | -0.6 | -1.55 | 38 | 38 | 38 | 50 |
| 1730496360 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1730409960 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1730323560 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1730237160 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 387 |
| 1730150760 | 38.6 | -1.4 | -3.50 | 41.2 | 41.2 | 38.6 | 107 |
| 1729888020 | 40 | 0.4 | 1.01 | 40 | 40 | 40 | 600 |
| 1729801560 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1729715160 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
| 1729628760 | 39.6 | 1.2 | 3.13 | 39.6 | 39.6 | 39.6 | 10 |
| 1729542360 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1729283160 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1729196760 | 38.4 | 0 | 0.00 | 38.4 | 38.4 | 38.4 | 0 |
| 1729110360 | 38.4 | -1.6 | -4.00 | 38.4 | 38.4 | 38.4 | 20 |
| 1729023960 | 40 | -1.2 | -2.91 | 40 | 40 | 39.799999 | 346 |
| 1728937560 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1728678360 | 41.2 | 0.4 | 0.98 | 41.2 | 41.2 | 41.2 | 20 |
| 1728591960 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
| 1728505560 | 40.799999 | 1 | 2.51 | 40.799999 | 40.799999 | 40.799999 | 99 |
| 1728419160 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1728332760 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
| 1728073560 | 39.799999 | 3 | 8.15 | 39.799999 | 39.799999 | 39.799999 | 15 |
| 1727987220 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1727900820 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1727814420 | 36.799999 | 1.6 | 4.55 | 35.6 | 36.799999 | 35.6 | 120 |
| 1727727960 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1727468760 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1727382360 | 35.2 | -2.8 | -7.37 | 36.4 | 36.799999 | 35.2 | 419 |
| 1727295960 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1727209560 | 38 | 0.6 | 1.60 | 38 | 38 | 38 | 108 |
| 1727123160 | 37.4 | -0.2 | -0.53 | 37.4 | 37.4 | 37.4 | 2 |
| 1726863960 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1726777560 | 37.6 | 1 | 2.73 | 37.6 | 37.6 | 37.6 | 108 |
| 1726691220 | 36.6 | 1.2 | 3.39 | 36.6 | 36.6 | 36.6 | 199 |
| 1726604760 | 35.4 | 0.2 | 0.57 | 35.4 | 35.4 | 35.4 | 25 |
| 1726518360 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1726259160 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1726172760 | 35.2 | -2.6 | -6.88 | 36.2 | 36.2 | 35.2 | 5 |
| 1726086360 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1725999960 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1725913560 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1725654360 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 0 |
| 1725567960 | 37.799999 | -0.4 | -1.05 | 37.799999 | 37.799999 | 37.799999 | 6 |
| 1725481560 | 38.2 | -1.4 | -3.54 | 38.2 | 38.2 | 38.2 | 25 |
| 1725395160 | 39.6 | -2.8 | -6.60 | 39.6 | 39.6 | 39.6 | 25 |
| 1725308760 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
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
