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 | -1.86 | -3.86373078521 | 48.14 | 48.63 | 44.26 | 5399369 | 45.99286365 | DE |
| 4 | 8.18 | 21.469816273 | 38.1 | 49.6 | 37.9 | 7768472 | 44.73196747 | DE |
| 12 | 20.48 | 79.3798449612 | 25.8 | 49.6 | 25.17 | 5113536 | 38.0652585 | DE |
| 26 | 25.94 | 127.531956735 | 20.34 | 49.6 | 19.805 | 3819087 | 32.97602048 | DE |
| 52 | 23.18 | 100.346320346 | 23.1 | 49.6 | 18.905 | 3256790 | 28.41642072 | DE |
| 156 | 36.79 | 387.671232877 | 9.49 | 49.6 | 6.912 | 3121510 | 17.3535243 | DE |
| 260 | 40.19 | 659.934318555 | 6.09 | 49.6 | 4.005 | 4579216 | 10.86689165 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 45.99 | 0.72 | 1.59 | 45.45 | 46.4 | 45.07 | 3207415 |
| 1742921700 | 45.27 | 0.5 | 1.12 | 44.65 | 45.53 | 44.26 | 3027580 |
| 1742835300 | 44.77 | -1.15 | -2.50 | 45.5 | 46.53 | 44.54 | 5095503 |
| 1742576100 | 45.92 | -1.39 | -2.94 | 47 | 47.45 | 45.5 | 8781223 |
| 1742489700 | 47.31 | -0.78 | -1.62 | 48.14 | 48.63 | 45.74 | 6885126 |
| 1742403300 | 48.09 | 0.5 | 1.05 | 48 | 49.6 | 46.93 | 9534439 |
| 1742316900 | 47.59 | 0.79 | 1.69 | 47.17 | 47.78 | 46.15 | 6592179 |
| 1742230500 | 46.8 | -0.16 | -0.34 | 48.3 | 48.49 | 46.61 | 8096677 |
| 1741971300 | 46.96 | 2.94 | 6.68 | 44.15 | 47.54 | 43.9 | 9043832 |
| 1741884900 | 44.02 | 0.52 | 1.20 | 44.14 | 45.02 | 43.44 | 5289616 |
| 1741798500 | 43.5 | -0.44 | -1.00 | 43.75 | 44.25 | 41.4 | 8313198 |
| 1741712100 | 43.94 | 0.83 | 1.93 | 42.94 | 45.04 | 42.75 | 7213670 |
| 1741625700 | 43.11 | -0.49 | -1.12 | 44.08 | 44.78 | 42.93 | 6007810 |
| 1741366500 | 43.6 | -2.54 | -5.50 | 46.6 | 46.72 | 43.5 | 8451703 |
| 1741280100 | 46.14 | 1.01 | 2.24 | 46.9 | 47.12 | 45.6 | 7565635 |
| 1741193700 | 45.13 | 1.89 | 4.37 | 45 | 45.6 | 44.31 | 7370353 |
| 1741107300 | 43.24 | -2.02 | -4.46 | 46.78 | 46.81 | 43.14 | 12596866 |
| 1741020900 | 45.26 | 6.7 | 17.38 | 45.2 | 46.82 | 41.93 | 17746805 |
| 1740761700 | 38.56 | -0.4 | -1.03 | 39.19 | 39.36 | 38.52 | 7354633 |
| 1740675300 | 38.96 | 1.49 | 3.98 | 38.1 | 39.14 | 37.9 | 7195183 |
| 1740588900 | 37.47 | 0.85 | 2.32 | 37.27 | 37.66 | 36.87 | 4798096 |
| 1740502500 | 36.62 | 0.85 | 2.38 | 36.08 | 37.04 | 35.9 | 7646033 |
| 1740416100 | 35.77 | 0.74 | 2.11 | 35.7 | 35.96 | 35.02 | 4182505 |
| 1740156900 | 35.03 | 0.21 | 0.60 | 35.64 | 36.2 | 34.63 | 4942288 |
| 1740070500 | 34.82 | -1.13 | -3.14 | 35.79 | 36.19 | 34.72 | 6157353 |
| 1739984100 | 35.95 | 1.04 | 2.98 | 35.21 | 36.45 | 35.04 | 7534770 |
| 1739897700 | 34.91 | 0.67 | 1.96 | 34.85 | 35.2 | 34.26 | 8624893 |
| 1739811300 | 34.24 | 2.58 | 8.15 | 33.299999 | 34.25 | 32.86 | 8222240 |
| 1739552100 | 31.66 | 1.09 | 3.57 | 30.7 | 31.95 | 30.49 | 6626989 |
| 1739465700 | 30.57 | 0.75 | 2.52 | 28.9 | 30.74 | 28.44 | 5788617 |
| 1739379300 | 29.82 | -0.08 | -0.27 | 29.94 | 29.94 | 29.27 | 2622366 |
| 1739292900 | 29.9 | 0.46 | 1.56 | 29.7 | 29.94 | 29.37 | 2302461 |
| 1739206500 | 29.44 | 0.15 | 0.51 | 29.26 | 29.49 | 29.15 | 1418682 |
| 1738947300 | 29.29 | 0.09 | 0.31 | 29.2 | 29.42 | 28.66 | 3199399 |
| 1738860900 | 29.2 | -0.78 | -2.60 | 30.2 | 30.48 | 28.86 | 5543384 |
| 1738774500 | 29.98 | -0.26 | -0.86 | 30.1 | 30.5 | 29.9 | 1993784 |
| 1738688100 | 30.24 | -0.29 | -0.95 | 30.93 | 31.15 | 29.73 | 3549841 |
| 1738601700 | 30.53 | 0.37 | 1.23 | 30 | 30.57 | 29.9 | 2454564 |
| 1738342500 | 30.16 | 0.64 | 2.17 | 29.66 | 30.39 | 29.66 | 3729513 |
| 1738256100 | 29.52 | -0.02 | -0.07 | 29.49 | 30.03 | 29.43 | 2479000 |
| 1738169700 | 29.54 | 0.29 | 0.99 | 29.33 | 29.78 | 29.3 | 2305260 |
| 1738083300 | 29.25 | 0.08 | 0.27 | 29.13 | 29.5 | 28.99 | 1910604 |
| 1737996900 | 29.17 | -0.32 | -1.09 | 29.4 | 29.55 | 28.75 | 2742770 |
| 1737737700 | 29.49 | -0.15 | -0.51 | 29.73 | 29.79 | 29.32 | 3246383 |
| 1737651300 | 29.64 | 0.25 | 0.85 | 29.61 | 29.67 | 29.21 | 2958665 |
| 1737564900 | 29.39 | 0.54 | 1.87 | 29 | 29.57 | 28.76 | 3102997 |
| 1737478500 | 28.85 | 0.09 | 0.31 | 29.1 | 29.1 | 28.55 | 2425430 |
| 1737392100 | 28.76 | 0.18 | 0.63 | 28.8 | 29.27 | 28.66 | 3428022 |
| 1737132900 | 28.58 | 0.31 | 1.10 | 28.4 | 29.12 | 28.36 | 4549378 |
| 1737046500 | 28.27 | 0.48 | 1.73 | 28.27 | 28.7 | 28.03 | 3304325 |
| 1736960100 | 27.79 | -0.11 | -0.39 | 27.87 | 27.95 | 27.58 | 2359444 |
| 1736873700 | 27.9 | 0.48 | 1.75 | 27.3 | 28.01 | 27.3 | 2557964 |
| 1736787300 | 27.42 | -0.31 | -1.12 | 27.7 | 27.75 | 26.94 | 2758234 |
| 1736528100 | 27.73 | 0.42 | 1.54 | 27.5 | 28 | 27.47 | 3369806 |
| 1736441700 | 27.31 | -0.01 | -0.04 | 27.25 | 27.46 | 26.99 | 2421039 |
| 1736355300 | 27.32 | 1.13 | 4.31 | 26.28 | 27.75 | 26.26 | 5836227 |
| 1736268900 | 26.19 | 0.29 | 1.12 | 25.99 | 26.22 | 25.83 | 2141037 |
| 1736182500 | 25.9 | -0.28 | -1.07 | 26.2 | 26.21 | 25.17 | 3486842 |
| 1735923300 | 26.18 | 0.14 | 0.54 | 26.07 | 26.21 | 25.73 | 1206214 |
| 1735836900 | 26.04 | 0.19 | 0.74 | 25.8 | 26.18 | 25.76 | 1515313 |
| 1735577700 | 25.85 | 0 | 0.00 | 25.9 | 25.98 | 25.61 | 1163908 |
| 1735318500 | 25.85 | 0.13 | 0.51 | 26 | 26.16 | 25.76 | 1400928 |
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
