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 | -3.2 | -6.82302771855 | 46.9 | 46.9 | 43.2 | 499 | 44.321875 | DE |
| 4 | -4.3 | -8.95833333333 | 48 | 48 | 43.2 | 344 | 45.3636324 | DE |
| 12 | -3 | -6.42398286938 | 46.7 | 51.2 | 43.2 | 426 | 47.21270009 | DE |
| 26 | -13.1 | -23.0633802817 | 56.8 | 58.8 | 43.2 | 871 | 51.36992953 | DE |
| 52 | -3.8 | -8 | 47.5 | 60 | 43.2 | 800 | 53.0595517 | DE |
| 156 | -29.7 | -40.4632152589 | 73.4 | 84.8 | 33.8 | 892 | 52.49043401 | DE |
| 260 | 1.9 | 4.54545454545 | 41.8 | 92.4 | 31 | 1382 | 47.81725038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 43.7 | 0.1 | 0.23 | 43.7 | 43.7 | 43.2 | 313 |
| 1732815000 | 43.6 | -1 | -2.24 | 44.8 | 45 | 43.6 | 1583 |
| 1732728600 | 44.6 | -0.9 | -1.98 | 45.4 | 45.4 | 44.6 | 278 |
| 1732642200 | 45.5 | -1 | -2.15 | 46.5 | 46.5 | 45.5 | 330 |
| 1732555800 | 46.5 | -0.3 | -0.64 | 46.8 | 46.8 | 46.5 | 264 |
| 1732296600 | 46.8 | -0.1 | -0.21 | 46.9 | 46.9 | 46.8 | 41 |
| 1732210200 | 46.9 | 0.3 | 0.64 | 46.6 | 46.9 | 46.2 | 312 |
| 1732123800 | 46.6 | 0.4 | 0.87 | 46.1 | 46.6 | 46.1 | 81 |
| 1732037400 | 46.2 | 0.5 | 1.09 | 45.6 | 46.2 | 45.6 | 181 |
| 1731951000 | 45.7 | 0.3 | 0.66 | 45.4 | 45.7 | 45.1 | 2199 |
| 1731691800 | 45.4 | 0.6 | 1.34 | 44.8 | 45.4 | 44.8 | 295 |
| 1731605400 | 44.8 | -1.7 | -3.66 | 45.2 | 45.2 | 44.4 | 185 |
| 1731519000 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1731432600 | 46.5 | -0.6 | -1.27 | 47.1 | 47.1 | 46.2 | 339 |
| 1731346200 | 47.1 | -0.1 | -0.21 | 47.1 | 47.1 | 47.1 | 52 |
| 1731087000 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 1 |
| 1731000600 | 47.2 | -0.1 | -0.21 | 47.3 | 47.3 | 47.1 | 92 |
| 1730914200 | 47.3 | -0.2 | -0.42 | 47.4 | 47.4 | 47.3 | 112 |
| 1730827800 | 47.5 | -0.2 | -0.42 | 47.7 | 47.7 | 47.5 | 43 |
| 1730741400 | 47.7 | 0 | 0.00 | 47.8 | 47.8 | 47.7 | 29 |
| 1730482200 | 47.7 | -0.3 | -0.63 | 48 | 48 | 47.4 | 96 |
| 1730395800 | 48 | 0.6 | 1.27 | 47.3 | 48.2 | 47.3 | 252 |
| 1730309400 | 47.4 | 0 | 0.00 | 47.6 | 47.6 | 47.4 | 62 |
| 1730223000 | 47.4 | 0.1 | 0.21 | 47.3 | 47.6 | 47.1 | 284 |
| 1730136600 | 47.3 | 0 | 0.00 | 47.3 | 47.3 | 47.1 | 267 |
| 1729873800 | 47.3 | -0.2 | -0.42 | 47.4 | 47.4 | 46 | 756 |
| 1729787400 | 47.5 | -0.1 | -0.21 | 47.6 | 47.6 | 47.5 | 265 |
| 1729701000 | 47.6 | -0.3 | -0.63 | 47.2 | 47.6 | 47.2 | 563 |
| 1729614600 | 47.9 | 0.4 | 0.84 | 47.5 | 47.9 | 47.1 | 1739 |
| 1729528200 | 47.5 | -0.1 | -0.21 | 47.7 | 47.7 | 47.5 | 52 |
| 1729269000 | 47.6 | 0.3 | 0.63 | 47.1 | 47.6 | 47.1 | 152 |
| 1729182600 | 47.3 | -0.2 | -0.42 | 47.6 | 47.7 | 47.3 | 126 |
| 1729096200 | 47.5 | -0.3 | -0.63 | 47.8 | 47.8 | 47.5 | 101 |
| 1729009800 | 47.8 | 0 | 0.00 | 47.9 | 47.9 | 47.8 | 4619 |
| 1728923400 | 47.8 | -0.7 | -1.44 | 48.5 | 48.5 | 47.8 | 916 |
| 1728664200 | 48.5 | -1.2 | -2.41 | 49.7 | 49.7 | 48.5 | 203 |
| 1728577800 | 49.7 | 0 | 0.00 | 49.6 | 49.8 | 49.5 | 80 |
| 1728491400 | 49.7 | 0.1 | 0.20 | 49.6 | 49.7 | 49.6 | 54 |
| 1728405000 | 49.6 | 0 | 0.00 | 49.6 | 49.6 | 49.6 | 42 |
| 1728318600 | 49.6 | -1 | -1.98 | 50.2 | 50.2 | 49.6 | 309 |
| 1728059400 | 50.6 | 0 | 0.00 | 50.6 | 51 | 50.6 | 250 |
| 1727973000 | 50.6 | 0 | 0.00 | 50.6 | 50.8 | 50.4 | 465 |
| 1727886600 | 50.6 | -0.4 | -0.78 | 51 | 51 | 50.6 | 175 |
| 1727800200 | 51 | 1.3 | 2.62 | 49.7 | 51.2 | 49.7 | 741 |
| 1727713800 | 49.7 | 2.9 | 6.20 | 46.8 | 49.7 | 46.1 | 978 |
| 1727454600 | 46.8 | -0.5 | -1.06 | 47.3 | 47.4 | 46.8 | 157 |
| 1727368200 | 47.3 | 0.1 | 0.21 | 47.2 | 47.3 | 47 | 249 |
| 1727281800 | 47.2 | 0.2 | 0.43 | 47.1 | 47.2 | 47 | 153 |
| 1727195400 | 47 | -0.5 | -1.05 | 47.5 | 47.5 | 47 | 144 |
| 1727109000 | 47.5 | -0.1 | -0.21 | 47.5 | 47.5 | 47.4 | 326 |
| 1726849800 | 47.6 | 0.2 | 0.42 | 47.4 | 47.9 | 47.4 | 93 |
| 1726763400 | 47.4 | 0.2 | 0.42 | 47.2 | 47.4 | 47.2 | 687 |
| 1726677000 | 47.2 | 0.2 | 0.43 | 47 | 47.2 | 47 | 54 |
| 1726590600 | 47 | -0.2 | -0.42 | 47.3 | 47.3 | 47 | 116 |
| 1726504200 | 47.2 | 0.2 | 0.43 | 47.1 | 47.2 | 47.1 | 147 |
| 1726245000 | 47 | 0 | 0.00 | 46.8 | 47 | 46.6 | 624 |
| 1726158600 | 47 | 0.6 | 1.29 | 46.5 | 47 | 46.2 | 533 |
| 1726072200 | 46.4 | -0.4 | -0.85 | 46.8 | 46.8 | 46.4 | 41 |
| 1725985800 | 46.8 | 0.9 | 1.96 | 45.9 | 47 | 45.9 | 1116 |
| 1725899400 | 45.9 | 0.8 | 1.77 | 46.7 | 46.7 | 45.8 | 74 |
| 1725640200 | 45.1 | -1.6 | -3.43 | 46.7 | 46.7 | 45.1 | 698 |
| 1725553800 | 46.7 | -0.7 | -1.48 | 47.2 | 47.2 | 46.7 | 258 |
| 1725467400 | 47.4 | -0.5 | -1.04 | 47.9 | 47.9 | 47 | 635 |
| 1725381000 | 47.9 | 0.2 | 0.42 | 47.7 | 47.9 | 47.2 | 357 |
| 1725294600 | 47.7 | 0.1 | 0.21 | 47.8 | 47.8 | 47.7 | 48 |
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
