Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.5 | -7.69230769231 | 45.5 | 45.5 | 42 | 295837 | 44.06269407 | DE |
4 | 2.75 | 7.00636942675 | 39.25 | 47 | 39.25 | 318526 | 44.16970951 | DE |
12 | 4 | 10.5263157895 | 38 | 47 | 34 | 255300 | 39.94196403 | DE |
26 | 5 | 13.5135135135 | 37 | 47 | 34 | 318492 | 40.21841086 | DE |
52 | 17.75 | 73.1958762887 | 24.25 | 47 | 23.75 | 307405 | 36.79458912 | DE |
156 | -4 | -8.69565217391 | 46 | 53.5 | 23 | 235180 | 35.86725883 | DE |
260 | 7.3 | 21.0374639769 | 34.7 | 73.7 | 23 | 326103 | 44.22955925 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 43.5 | -0.25 | -0.57 | 43.75 | 43.75 | 43.5 | 229296 |
1740159000 | 43.75 | -0.25 | -0.57 | 44 | 44 | 43.5 | 293980 |
1740072600 | 44 | -0.25 | -0.56 | 44.25 | 44.25 | 44 | 658754 |
1739986200 | 44.25 | -1.25 | -2.75 | 45.5 | 45.5 | 44.25 | 131885 |
1739899800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 165272 |
1739813400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 125109 |
1739554200 | 45.5 | 0 | 0.00 | 45.5 | 46 | 45.5 | 174965 |
1739467800 | 45.5 | 0.5 | 1.11 | 45 | 46 | 45 | 427087 |
1739381400 | 45 | -0.5 | -1.10 | 45.5 | 45.5 | 44.9 | 341073 |
1739295000 | 45.5 | -1 | -2.15 | 46.5 | 47 | 45 | 864353 |
1739208600 | 46.5 | 2.25 | 5.08 | 44.25 | 46.5 | 44.25 | 676262 |
1738949400 | 44.25 | 0.25 | 0.57 | 44 | 45.5 | 44 | 563648 |
1738863000 | 44 | 0.5 | 1.15 | 43 | 44 | 43 | 276373 |
1738776600 | 43.5 | 2 | 4.82 | 41.5 | 43.5 | 41.5 | 356377 |
1738690200 | 41.5 | 0.5 | 1.22 | 41.5 | 41.6 | 41.5 | 131941 |
1738603800 | 41 | -0.5 | -1.20 | 41.5 | 42.5 | 41 | 459906 |
1738344600 | 41.5 | 0.5 | 1.22 | 41 | 41.5 | 41 | 126144 |
1738258200 | 41 | 1.25 | 3.14 | 39.75 | 41 | 39.75 | 171061 |
1738171800 | 39.75 | 0.5 | 1.27 | 39.25 | 39.75 | 39.25 | 161359 |
1738085400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 35670 |
1737999000 | 39.25 | -0.8 | -2.00 | 40 | 40 | 39.25 | 79310 |
1737739800 | 40.05 | 1.2 | 3.09 | 38.85 | 40.05 | 38.85 | 421629 |
1737653400 | 38.85 | 0.35 | 0.91 | 38.5 | 39.75 | 38.5 | 471215 |
1737567000 | 38.5 | 1.25 | 3.36 | 37.25 | 38.5 | 37.25 | 396983 |
1737480600 | 37.25 | 0.25 | 0.68 | 37 | 37.25 | 37 | 157852 |
1737394200 | 37 | 0 | 0.00 | 37 | 37 | 37 | 25491 |
1737135000 | 37 | 0 | 0.00 | 37 | 37 | 37 | 95416 |
1737048600 | 37 | 0.4 | 1.09 | 36.6 | 37 | 36.6 | 188281 |
1736962200 | 36.6 | 0.1 | 0.27 | 36.5 | 36.6 | 36.5 | 171737 |
1736875800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 392729 |
1736789400 | 36.5 | 0.5 | 1.39 | 36 | 36.5 | 36 | 540323 |
1736530200 | 36 | -0.25 | -0.69 | 36.25 | 36.25 | 36 | 95467 |
1736443800 | 36.25 | 0.25 | 0.69 | 36 | 36.25 | 36 | 261979 |
1736357400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 32925 |
1736271000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 40663 |
1736184600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 183808 |
1735925400 | 36 | 0.25 | 0.70 | 35.75 | 36 | 35.75 | 73108 |
1735839000 | 35.75 | 0.25 | 0.70 | 35.5 | 35.75 | 35.5 | 243031 |
1735666200 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 10259 |
1735579800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 44817 |
1735320600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 34814 |
1735061400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 19003 |
1734975000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 61668 |
1734715800 | 35.5 | 1.5 | 4.41 | 34 | 35.5 | 34 | 241326 |
1734629400 | 34 | -1 | -2.86 | 34.8 | 35 | 34 | 586415 |
1734543000 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 34.5 | 249106 |
1734456600 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 35.5 | 240277 |
1734370200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 357856 |
1734111000 | 36.5 | -1.5 | -3.95 | 38 | 38 | 36.5 | 213743 |
1734024600 | 38 | 0 | 0.00 | 38 | 38 | 38 | 80636 |
1733938200 | 38 | 1 | 2.70 | 37 | 38.5 | 37 | 568531 |
1733851800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 92863 |
1733765400 | 37 | 0.75 | 2.07 | 36.25 | 37 | 36 | 283976 |
1733506200 | 36.25 | 0.25 | 0.69 | 36 | 36.25 | 36 | 66561 |
1733419800 | 36 | -0.25 | -0.69 | 36.25 | 36.25 | 36 | 120824 |
1733333400 | 36.25 | 0.75 | 2.11 | 36.1 | 36.25 | 36 | 301308 |
1733247000 | 35.5 | -2.5 | -6.58 | 38 | 38 | 35.5 | 735673 |
1733160600 | 38 | -0.75 | -1.94 | 38.75 | 38.75 | 38 | 234188 |
1732901400 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 185479 |
1732815000 | 38.75 | 0 | 0.00 | 38.75 | 38.75 | 38.75 | 75268 |
1732728600 | 38.75 | 0.25 | 0.65 | 38.5 | 39 | 38.5 | 124550 |
1732642200 | 38.5 | 0 | 0.00 | 38.25 | 38.5 | 38.25 | 335641 |
1732555800 | 38.5 | -0.75 | -1.91 | 39.25 | 39.25 | 38.5 | 215457 |
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