Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 2.05523442518 | 38.925 | 40.35 | 38.655 | 726 | 39.89379923 | DE |
| 4 | -2.535 | -5.9985802177 | 42.26 | 44.385 | 36.27 | 598 | 39.16708073 | DE |
| 12 | -2.8 | -6.58436213992 | 42.525 | 47.02 | 36.27 | 868 | 43.62442704 | DE |
| 26 | 4.44 | 12.5832506731 | 35.285 | 47.02 | 35.005 | 920 | 42.86656843 | DE |
| 52 | 4.645 | 13.2411630559 | 35.08 | 47.02 | 30.765 | 636 | 41.26452452 | DE |
| 156 | 12.225 | 44.4545454545 | 27.5 | 47.02 | 27.14 | 576 | 39.7558652 | DE |
| 260 | 12.225 | 44.4545454545 | 27.5 | 47.02 | 27.14 | 576 | 39.7558652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 39.79 | -0.25 | -0.61 | 39.555 | 39.825 | 39.555 | 864 |
| 1743008100 | 40.035 | -0.05 | -0.11 | 40.25 | 40.35 | 40.01 | 1679 |
| 1742921700 | 40.08 | 0.22 | 0.55 | 39.975 | 40.08 | 39.85 | 1152 |
| 1742835300 | 39.86 | 0.86 | 2.21 | 39.405 | 39.86 | 39.405 | 363 |
| 1742576100 | 39 | 0.15 | 0.37 | 38.935 | 39 | 38.935 | 101 |
| 1742489700 | 38.855 | 0.61 | 1.59 | 38.925 | 39.225 | 38.655 | 336 |
| 1742403300 | 38.245 | 0.23 | 0.61 | 38.095 | 38.37 | 38.085 | 555 |
| 1742316900 | 38.015 | 0.72 | 1.93 | 37.905 | 38.205 | 37.905 | 113 |
| 1742230500 | 37.295 | -0.1 | -0.25 | 37.3 | 37.545 | 37.295 | 714 |
| 1741971300 | 37.39 | 0.66 | 1.81 | 36.93 | 37.39 | 36.85 | 226 |
| 1741884900 | 36.725 | 0.23 | 0.64 | 36.75 | 37.1 | 36.6 | 145 |
| 1741798500 | 36.49 | -0.68 | -1.83 | 36.74 | 36.955 | 36.27 | 246 |
| 1741712100 | 37.17 | 0 | 0.00 | 37.17 | 37.17 | 37.17 | 0 |
| 1741625700 | 37.17 | -0.78 | -2.06 | 38.11 | 38.11 | 37.1 | 1040 |
| 1741366500 | 37.95 | 0.09 | 0.24 | 38.32 | 38.32 | 37.77 | 1292 |
| 1741280100 | 37.86 | -0.9 | -2.32 | 38.505 | 38.83 | 36.6 | 396 |
| 1741193700 | 38.76 | -1.41 | -3.50 | 40.955 | 40.96 | 38.76 | 796 |
| 1741107300 | 40.165 | -3.89 | -8.82 | 42.985 | 43.255 | 40.165 | 1273 |
| 1741020900 | 44.05 | 0.74 | 1.72 | 44.385 | 44.385 | 44.05 | 300 |
| 1740761700 | 43.305 | 0.45 | 1.05 | 42.695 | 43.31 | 42.695 | 300 |
| 1740675300 | 42.855 | 0.54 | 1.29 | 42.26 | 42.855 | 42.065 | 344 |
| 1740588900 | 42.31 | 0.51 | 1.22 | 41.97 | 42.31 | 41.97 | 109 |
| 1740502500 | 41.8 | -1.12 | -2.61 | 42.465 | 42.6 | 41.8 | 711 |
| 1740416100 | 42.92 | -0.46 | -1.05 | 42.91 | 42.96 | 42.87 | 475 |
| 1740156900 | 43.375 | 0.23 | 0.53 | 43.325 | 43.405 | 43.245 | 297 |
| 1740070500 | 43.145 | -0.61 | -1.39 | 44.19 | 44.19 | 43.145 | 482 |
| 1739984100 | 43.755 | -0.55 | -1.23 | 44.7 | 44.715 | 43.755 | 429 |
| 1739897700 | 44.3 | 0.08 | 0.18 | 44.56 | 44.895 | 44.3 | 549 |
| 1739811300 | 44.22 | -0.28 | -0.63 | 44.22 | 44.22 | 44.22 | 100 |
| 1739552100 | 44.5 | 0.33 | 0.75 | 44.36 | 44.505 | 44.36 | 176 |
| 1739465700 | 44.17 | -0.19 | -0.43 | 44.54 | 44.545 | 44.17 | 487 |
| 1739379300 | 44.36 | -0.74 | -1.64 | 45.115 | 45.115 | 44.36 | 357 |
| 1739292900 | 45.1 | -0.57 | -1.25 | 45.06 | 45.11 | 44.88 | 516 |
| 1739206500 | 45.67 | -0.38 | -0.83 | 46.05 | 46.24 | 45.525 | 959 |
| 1738947300 | 46.05 | 0.31 | 0.69 | 45.83 | 46.22 | 45.75 | 1223 |
| 1738860900 | 45.735 | 0.78 | 1.75 | 45.8 | 45.915 | 45.73 | 2629 |
| 1738774500 | 44.95 | -0.49 | -1.07 | 45.015 | 45.06 | 44.73 | 418 |
| 1738688100 | 45.435 | 1.05 | 2.37 | 44.91 | 45.435 | 44.79 | 639 |
| 1738601700 | 44.385 | -0.37 | -0.83 | 42.945 | 44.385 | 42.945 | 381 |
| 1738342500 | 44.755 | -0.1 | -0.22 | 44.84 | 45.07 | 44.755 | 1623 |
| 1738256100 | 44.855 | -0.52 | -1.14 | 45.2 | 45.315 | 44.85 | 628 |
| 1738169700 | 45.37 | 0.14 | 0.32 | 45.04 | 45.37 | 45.01 | 349 |
| 1738083300 | 45.225 | 0.98 | 2.21 | 44.85 | 45.25 | 44.85 | 726 |
| 1737996900 | 44.245 | -0.3 | -0.67 | 44.19 | 44.44 | 44.19 | 369 |
| 1737737700 | 44.545 | -0.54 | -1.19 | 44.8 | 44.805 | 44.26 | 2209 |
| 1737651300 | 45.08 | -0.18 | -0.40 | 43.985 | 45.08 | 43.725 | 298 |
| 1737564900 | 45.26 | 0 | 0.00 | 45.26 | 45.26 | 45.26 | 0 |
| 1737478500 | 45.26 | -0.45 | -0.98 | 45.71 | 45.71 | 45.025 | 1020 |
| 1737392100 | 45.71 | 0.91 | 2.02 | 47.02 | 47.02 | 45.4 | 2206 |
| 1737132900 | 44.805 | -0.26 | -0.58 | 45.65 | 45.655 | 44.805 | 3803 |
| 1737046500 | 45.065 | -0.76 | -1.66 | 46.995 | 46.995 | 45.055 | 5920 |
| 1736960100 | 45.825 | 1.63 | 3.68 | 44.73 | 45.935 | 44.615 | 2033 |
| 1736873700 | 44.2 | 0.17 | 0.37 | 44.23 | 44.285 | 44.02 | 704 |
| 1736787300 | 44.035 | 0.07 | 0.17 | 44.035 | 44.035 | 44.035 | 22 |
| 1736528100 | 43.96 | -0.87 | -1.93 | 44.8 | 44.865 | 43.82 | 131 |
| 1736441700 | 44.825 | -0.14 | -0.30 | 44.625 | 45.185 | 44.445 | 3154 |
| 1736355300 | 44.96 | 0.96 | 2.18 | 44.7 | 44.96 | 44.7 | 2065 |
| 1736268900 | 44 | 0 | 0.00 | 43.86 | 44.015 | 43.86 | 1006 |
| 1736182500 | 44 | 0.95 | 2.21 | 43.46 | 44 | 43.46 | 95 |
| 1735923300 | 43.05 | 0.18 | 0.43 | 43.31 | 43.34 | 43.05 | 127 |
| 1735836900 | 42.865 | 0.54 | 1.26 | 42.525 | 42.865 | 42.525 | 75 |
| 1735577700 | 42.33 | -0.41 | -0.95 | 42.295 | 42.565 | 42.225 | 126 |
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
