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 | -2.75 | -6.28571428571 | 43.75 | 44 | 41 | 81387 | 41.96896521 | DE |
| 4 | -4 | -8.88888888889 | 45 | 48.5 | 38 | 188901 | 41.72147071 | DE |
| 12 | 13.5 | 49.0909090909 | 27.5 | 49 | 23.75 | 277718 | 39.45206825 | DE |
| 26 | 19.5 | 90.6976744186 | 21.5 | 49 | 9.5 | 287148 | 31.02709763 | DE |
| 52 | -1.5 | -3.52941176471 | 42.5 | 49 | 9.5 | 272006 | 31.44182704 | DE |
| 156 | 5.5 | 15.4929577465 | 35.5 | 68 | 9.5 | 279885 | 39.54952458 | DE |
| 260 | -7 | -14.5833333333 | 48 | 68 | 9.5 | 255597 | 39.00477824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 41 | -1.25 | -2.96 | 42.25 | 42.25 | 41 | 70898 |
| 1732642200 | 42.25 | -0.25 | -0.59 | 42.25 | 42.25 | 42.25 | 34760 |
| 1732555800 | 42.5 | 0.25 | 0.59 | 42.25 | 42.5 | 42.25 | 17017 |
| 1732296600 | 42.25 | 0.25 | 0.60 | 42.25 | 42.25 | 42.25 | 77089 |
| 1732210200 | 42 | -1.75 | -4.00 | 43.75 | 44 | 42 | 211470 |
| 1732123800 | 43.75 | -0.25 | -0.57 | 44 | 45.5 | 43 | 249137 |
| 1732037400 | 44 | -1 | -2.22 | 45.5 | 48.5 | 43.5 | 561915 |
| 1731951000 | 45 | 3 | 7.14 | 42 | 45 | 42 | 122257 |
| 1731691800 | 42 | 1 | 2.44 | 41 | 42 | 41 | 110888 |
| 1731605400 | 41 | 3 | 7.89 | 38 | 41 | 38 | 348747 |
| 1731519000 | 38 | -0.5 | -1.30 | 38 | 38 | 38 | 428322 |
| 1731432600 | 38.5 | -3.5 | -8.33 | 41 | 41 | 38.5 | 84977 |
| 1731346200 | 42 | 1 | 2.44 | 41 | 42 | 41 | 48616 |
| 1731087000 | 41 | -0.5 | -1.20 | 42.5 | 42.5 | 41 | 139028 |
| 1731000600 | 41.5 | 2 | 5.06 | 39.5 | 42.5 | 39.5 | 439364 |
| 1730914200 | 39.5 | -0.25 | -0.63 | 39.75 | 40.2 | 39.5 | 63718 |
| 1730827800 | 39.75 | -2.25 | -5.36 | 42 | 42 | 39.5 | 356273 |
| 1730741400 | 42 | -1.5 | -3.45 | 43.5 | 43.5 | 42 | 83526 |
| 1730482200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 161391 |
| 1730395800 | 43.5 | -1.5 | -3.33 | 45 | 45.5 | 43.5 | 280433 |
| 1730309400 | 45 | 7.5 | 20.00 | 37.5 | 47.5 | 37.5 | 695291 |
| 1730223000 | 37.5 | -1 | -2.60 | 38.5 | 39.2 | 37.5 | 190114 |
| 1730136600 | 38.5 | -1 | -2.53 | 39.5 | 44 | 38.5 | 856878 |
| 1729873800 | 39.5 | -1.5 | -3.66 | 41 | 41 | 39 | 275279 |
| 1729787400 | 41 | 0 | 0.00 | 41 | 41 | 40.5 | 106317 |
| 1729701000 | 41 | -1 | -2.38 | 42 | 42 | 41 | 125552 |
| 1729614600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 59363 |
| 1729528200 | 42 | 0 | 0.00 | 42 | 42 | 42 | 86492 |
| 1729269000 | 42 | 2 | 5.00 | 40.5 | 43 | 40.5 | 355576 |
| 1729182600 | 40 | 0 | 0.00 | 40 | 40 | 39.5 | 209400 |
| 1729096200 | 40 | -1.5 | -3.61 | 41.25 | 41.25 | 40 | 303758 |
| 1729009800 | 41.5 | -2 | -4.60 | 43.5 | 43.5 | 41.5 | 165611 |
| 1728923400 | 43.5 | 1.5 | 3.57 | 43.5 | 43.5 | 43.5 | 215414 |
| 1728664200 | 42 | -3 | -6.67 | 45 | 45 | 42 | 255779 |
| 1728577800 | 45 | -0.5 | -1.10 | 46 | 46 | 44.5 | 246705 |
| 1728491400 | 45.5 | 0 | 0.00 | 44.75 | 47 | 44.75 | 356949 |
| 1728405000 | 45.5 | -2.5 | -5.21 | 48 | 48.5 | 44.75 | 637275 |
| 1728318600 | 48 | 12 | 33.33 | 40 | 49 | 39.25 | 2618026 |
| 1728059400 | 36 | -0.5 | -1.37 | 36.5 | 36.5 | 36 | 179180 |
| 1727973000 | 36.5 | 1.5 | 4.29 | 35 | 36.5 | 35 | 180404 |
| 1727886600 | 35 | -1.5 | -4.11 | 37 | 37.5 | 34 | 629033 |
| 1727800200 | 36.5 | 4.5 | 14.06 | 32 | 36.5 | 32 | 1056421 |
| 1727713800 | 32 | 6.2 | 24.03 | 26 | 33.25 | 26 | 1145012 |
| 1727454600 | 25.8 | -0.2 | -0.77 | 26 | 26 | 25.8 | 101443 |
| 1727368200 | 26 | 2.25 | 9.47 | 23.75 | 26.5 | 23.75 | 275909 |
| 1727281800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 20156 |
| 1727195400 | 23.75 | -2.25 | -8.65 | 26 | 26 | 23.75 | 337960 |
| 1727109000 | 26 | -1.2 | -4.41 | 27.25 | 27.25 | 26 | 249815 |
| 1726849800 | 27.2 | -0.05 | -0.18 | 27.25 | 27.25 | 27.2 | 48694 |
| 1726763400 | 27.25 | -0.75 | -2.68 | 28 | 28 | 27.25 | 99796 |
| 1726677000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 101720 |
| 1726590600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 28931 |
| 1726504200 | 28 | -1.5 | -5.08 | 29.5 | 29.5 | 28 | 190561 |
| 1726245000 | 29.5 | 1 | 3.51 | 28.5 | 29.5 | 28.5 | 53367 |
| 1726158600 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 28 | 282532 |
| 1726072200 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 129337 |
| 1725985800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 19283 |
| 1725899400 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 27920 |
| 1725640200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 15027 |
| 1725553800 | 28 | 0.5 | 1.82 | 27.5 | 28 | 27.5 | 43384 |
| 1725467400 | 27.5 | 1 | 3.77 | 26.5 | 27.5 | 26.5 | 130642 |
| 1725381000 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 34884 |
| 1725294600 | 26.5 | 1 | 3.92 | 27 | 28.5 | 26.5 | 361194 |
| 1725035400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 107322 |
| 1724949000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 13970 |
| 1724862600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 47904 |
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
