Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7 | -22.5806451613 | 31 | 34 | 23.5 | 570128 | 30.34566494 | DE |
4 | -1.1 | -4.38247011952 | 25.1 | 34 | 23.5 | 322741 | 29.02672663 | DE |
12 | -9.2 | -27.7108433735 | 33.2 | 35 | 23.5 | 280244 | 29.40239512 | DE |
26 | -4 | -14.2857142857 | 28 | 40.8 | 23.5 | 278608 | 30.01134811 | DE |
52 | -17.2 | -41.7475728155 | 41.2 | 49.6 | 23.5 | 274945 | 34.99804992 | DE |
156 | -74 | -75.5102040816 | 98 | 138 | 23.5 | 319830 | 74.66354708 | DE |
260 | -351 | -93.6 | 375 | 400 | 23.5 | 4759775 | 90.28923471 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739813400 | 24 | -5 | -17.24 | 27.6 | 27.6 | 23.5 | 1464766 |
1739554200 | 29 | 1 | 3.57 | 29.5 | 29.5 | 28 | 489488 |
1739467800 | 28 | -2.3 | -7.59 | 30.2 | 30.9 | 28 | 267956 |
1739381400 | 30.3 | -0.7 | -2.26 | 32 | 34 | 30.3 | 798928 |
1739295000 | 31 | -1.2 | -3.73 | 31.1 | 32.9 | 30.8 | 896915 |
1739208600 | 32.2 | 0.9 | 2.88 | 31 | 32.4 | 31 | 397351 |
1738949400 | 31.3 | 2.2 | 7.56 | 29.5 | 31.3 | 29.5 | 253501 |
1738863000 | 29.1 | 0.4 | 1.39 | 28.9 | 29.1 | 28.9 | 7274 |
1738776600 | 28.7 | 0.4 | 1.41 | 29.4 | 29.4 | 28.7 | 6721 |
1738690200 | 28.3 | -0.8 | -2.75 | 29 | 29 | 28.1 | 23088 |
1738603800 | 29.1 | 1.6 | 5.82 | 27.5 | 29.1 | 27.5 | 143369 |
1738344600 | 27.5 | -0.5 | -1.79 | 28.9 | 29.3 | 27.5 | 76567 |
1738258200 | 28 | -1.3 | -4.44 | 29 | 29 | 28 | 172200 |
1738171800 | 29.3 | 0.2 | 0.69 | 28 | 29.3 | 28 | 63697 |
1738085400 | 29.1 | 1.1 | 3.93 | 28 | 29.1 | 28 | 56826 |
1737999000 | 28 | -1.5 | -5.08 | 28.1 | 29.1 | 28 | 78961 |
1737739800 | 29.5 | 0.3 | 1.03 | 29.5 | 30 | 29.5 | 27367 |
1737653400 | 29.2 | 0.2 | 0.69 | 28 | 29.5 | 28 | 193042 |
1737567000 | 29 | 2.9 | 11.11 | 30 | 30.5 | 28 | 1159763 |
1737480600 | 26.1 | 0.1 | 0.38 | 25.4 | 27.5 | 25.4 | 709434 |
1737394200 | 26 | 0 | 0.00 | 25.1 | 26 | 24.7 | 632380 |
1737135000 | 26 | -0.9 | -3.35 | 26 | 26.9 | 25 | 541340 |
1737048600 | 26.9 | -1 | -3.58 | 27.5 | 27.5 | 26.1 | 12020 |
1736962200 | 27.9 | 1.2 | 4.49 | 27.1 | 27.9 | 26.7 | 36612 |
1736875800 | 26.7 | -0.5 | -1.84 | 27.1 | 27.3 | 26 | 83069 |
1736789400 | 27.2 | -2.3 | -7.80 | 29 | 29.5 | 27 | 155751 |
1736530200 | 29.5 | -2 | -6.35 | 32 | 32 | 29.5 | 155380 |
1736443800 | 31.5 | 0.1 | 0.32 | 31 | 32 | 31 | 62376 |
1736357400 | 31.4 | 0 | 0.00 | 31.5 | 32.4 | 31.4 | 1129781 |
1736271000 | 31.4 | 0.4 | 1.29 | 32 | 32.6 | 31.1 | 69811 |
1736184600 | 31 | -0.6 | -1.90 | 31.1 | 32 | 31 | 57708 |
1735925400 | 31.6 | 0.1 | 0.32 | 32 | 32 | 31.6 | 6736 |
1735839000 | 31.5 | 0.5 | 1.61 | 33 | 33 | 31.1 | 75138 |
1735666200 | 31 | -0.1 | -0.32 | 31 | 32.5 | 31 | 60867 |
1735579800 | 31.1 | -0.7 | -2.20 | 32 | 33 | 30.3 | 608961 |
1735320600 | 31.8 | 3.8 | 13.57 | 27.3 | 32 | 27.3 | 756229 |
1735061400 | 28 | 0 | 0.00 | 29 | 29 | 27.9 | 149234 |
1734975000 | 28 | -0.1 | -0.36 | 28 | 29 | 27.3 | 370970 |
1734715800 | 28.1 | -0.9 | -3.10 | 25.9 | 28.1 | 24.5 | 1502000 |
1734629400 | 29 | 0.3 | 1.05 | 28.6 | 29.1 | 27.3 | 251037 |
1734543000 | 28.7 | 1.7 | 6.30 | 27 | 29.5 | 27 | 294940 |
1734456600 | 27 | -2.3 | -7.85 | 28.7 | 29 | 27 | 186716 |
1734370200 | 29.3 | 0.4 | 1.38 | 29 | 29.3 | 28.6 | 140004 |
1734111000 | 28.9 | 0.9 | 3.21 | 28.9 | 29.1 | 28 | 229757 |
1734024600 | 28 | 0 | 0.00 | 27 | 28.4 | 26.8 | 41774 |
1733938200 | 28 | -1 | -3.45 | 28 | 28.9 | 27.1 | 217528 |
1733851800 | 29 | 1.3 | 4.69 | 28 | 29 | 26.9 | 227829 |
1733765400 | 27.7 | 0.9 | 3.36 | 26.6 | 28.1 | 26.6 | 234379 |
1733506200 | 26.8 | -2.6 | -8.84 | 29 | 29.5 | 26.5 | 279825 |
1733419800 | 29.4 | -2.3 | -7.26 | 31.6 | 31.6 | 29 | 398364 |
1733333400 | 31.7 | -1.6 | -4.80 | 34 | 34.4 | 31.7 | 117853 |
1733247000 | 33.299999 | 0.2 | 0.60 | 33.4 | 33.4 | 33.299999 | 9644 |
1733160600 | 33.1 | -0.9 | -2.65 | 34 | 34.9 | 33.1 | 232192 |
1732901400 | 34 | 0.6 | 1.80 | 34.9 | 34.9 | 33.299999 | 38580 |
1732815000 | 33.4 | -0.6 | -1.76 | 35 | 35 | 33.299999 | 349160 |
1732728600 | 34 | 1 | 3.03 | 34.4 | 34.5 | 33.1 | 119043 |
1732642200 | 33 | 0.6 | 1.85 | 32.1 | 34.3 | 32.1 | 146447 |
1732555800 | 32.4 | -1 | -2.99 | 33.2 | 34.5 | 32.2 | 170038 |
1732296600 | 33.4 | -0.6 | -1.76 | 35 | 35 | 33.4 | 37373 |
1732210200 | 34 | -0.65 | -1.88 | 35 | 35 | 34 | 10666 |
1732123800 | 34.65 | -1.15 | -3.21 | 33.2 | 36 | 33.2 | 20611 |
1732037400 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 3213 |
1731951000 | 35.8 | -0.1 | -0.28 | 35.9 | 35.9 | 33.5 | 1508267 |
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