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 | -0.015 | -0.0325379609544 | 46.1 | 46.89 | 45.9 | 75 | 46.11938053 | DE |
| 4 | 7.925001 | 20.7678228713 | 38.159999 | 46.89 | 38.159999 | 108 | 44.3328 | DE |
| 12 | 8.95 | 24.101252188 | 37.135 | 46.89 | 35.784999 | 130 | 39.50778418 | DE |
| 26 | 13.38 | 40.9111756612 | 32.705 | 46.89 | 30.92 | 173 | 36.90439664 | DE |
| 52 | 19.845 | 75.6288109756 | 26.24 | 46.89 | 26.24 | 257 | 32.68943064 | DE |
| 156 | 20.035 | 76.9097888676 | 26.05 | 46.89 | 21.47 | 262 | 30.60924488 | DE |
| 260 | 20.035 | 76.9097888676 | 26.05 | 46.89 | 21.47 | 262 | 30.60924488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1732829220 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1732742820 | 45.9 | -0.08 | -0.17 | 45.9 | 45.9 | 45.9 | 175 |
| 1732656420 | 45.98 | -0.91 | -1.94 | 45.98 | 45.98 | 45.98 | 1 |
| 1732570020 | 46.89 | 1.1 | 2.40 | 46.1 | 46.89 | 46.1 | 50 |
| 1732310820 | 45.79 | 1.97 | 4.50 | 45.47 | 45.79 | 45.47 | 253 |
| 1732224420 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1732138020 | 43.82 | 0 | 0.00 | 43.82 | 43.82 | 43.82 | 0 |
| 1732051620 | 43.82 | -0.27 | -0.61 | 43.82 | 43.82 | 43.82 | 1 |
| 1731965220 | 44.09 | -0.39 | -0.87 | 44.09 | 44.09 | 44.09 | 3 |
| 1731705960 | 44.475 | 0.51 | 1.15 | 44.08 | 44.64 | 44.08 | 11 |
| 1731619560 | 43.97 | -0.01 | -0.01 | 43.97 | 43.97 | 43.97 | 4 |
| 1731533220 | 43.975 | 0 | 0.00 | 43.975 | 43.975 | 43.975 | 0 |
| 1731446820 | 43.975 | 1.55 | 3.64 | 43.485 | 43.975 | 43.485 | 101 |
| 1731360420 | 42.43 | 0 | 0.00 | 42.43 | 42.43 | 42.43 | 0 |
| 1731101220 | 42.43 | -0.87 | -2.01 | 42.43 | 42.43 | 42.43 | 100 |
| 1731014760 | 43.3 | -0.56 | -1.28 | 44.905 | 44.925 | 43.3 | 371 |
| 1730928360 | 43.86 | 5.7 | 14.94 | 43.46 | 43.86 | 43 | 329 |
| 1730841960 | 38.159999 | 0 | 0.00 | 38.159999 | 38.159999 | 38.159999 | 0 |
| 1730755560 | 38.159999 | -0.98 | -2.50 | 38.159999 | 38.159999 | 38.159999 | 1 |
| 1730496360 | 39.14 | -0.06 | -0.14 | 39.15 | 39.315 | 39.14 | 21 |
| 1730409960 | 39.195 | 0 | 0.00 | 39.195 | 39.195 | 39.195 | 0 |
| 1730323560 | 39.195 | 0 | 0.00 | 39.195 | 39.195 | 39.195 | 0 |
| 1730237160 | 39.195 | 0.49 | 1.27 | 39.235 | 39.235 | 39.195 | 26 |
| 1730147220 | 38.705 | 0 | 0.00 | 38.705 | 38.705 | 38.705 | 0 |
| 1729888020 | 38.705 | 0.48 | 1.24 | 38.685 | 38.705 | 38.685 | 41 |
| 1729801560 | 38.229999 | -0.24 | -0.62 | 38.229999 | 38.229999 | 38.229999 | 1 |
| 1729715160 | 38.47 | -0.58 | -1.47 | 38.659999 | 38.67 | 38.47 | 58 |
| 1729628760 | 39.045 | 0 | 0.00 | 39.045 | 39.045 | 39.045 | 0 |
| 1729542360 | 39.045 | 0 | 0.00 | 39.045 | 39.045 | 39.045 | 0 |
| 1729283160 | 39.045 | 0 | 0.00 | 39.045 | 39.045 | 39.045 | 0 |
| 1729196760 | 39.045 | -0.82 | -2.04 | 38.96 | 39.045 | 38.96 | 250 |
| 1729110360 | 39.86 | -0.52 | -1.29 | 39.715 | 40.455 | 39.715 | 494 |
| 1729023960 | 40.38 | 1.72 | 4.44 | 39.985 | 40.424999 | 39.475 | 176 |
| 1728937560 | 38.665 | 0 | 0.00 | 38.665 | 38.665 | 38.665 | 0 |
| 1728678360 | 38.665 | 1.13 | 3.00 | 38.665 | 38.665 | 38.665 | 300 |
| 1728591960 | 37.54 | 0 | 0.00 | 37.54 | 37.54 | 37.54 | 0 |
| 1728505560 | 37.54 | 0.2 | 0.55 | 37.54 | 37.54 | 37.54 | 105 |
| 1728419160 | 37.335 | -0.49 | -1.28 | 37.27 | 37.335 | 37.27 | 11 |
| 1728332760 | 37.82 | 1.27 | 3.47 | 37.619999 | 37.82 | 37.21 | 66 |
| 1728073560 | 36.549999 | 0.77 | 2.14 | 36.549999 | 36.549999 | 36.549999 | 110 |
| 1727987220 | 35.784999 | 0 | 0.00 | 35.784999 | 35.784999 | 35.784999 | 0 |
| 1727900820 | 35.784999 | -0.78 | -2.13 | 35.784999 | 35.784999 | 35.784999 | 1 |
| 1727814420 | 36.565 | 0.03 | 0.08 | 37.04 | 37.04 | 36.565 | 23 |
| 1727728020 | 36.534999 | 0.35 | 0.97 | 36.534999 | 36.534999 | 36.534999 | 290 |
| 1727468760 | 36.185 | 0 | 0.00 | 36.185 | 36.185 | 36.185 | 0 |
| 1727382360 | 36.185 | -0.56 | -1.51 | 36.03 | 36.185 | 36.03 | 370 |
| 1727295960 | 36.74 | 0 | 0.00 | 36.74 | 36.74 | 36.74 | 0 |
| 1727209560 | 36.74 | -0.54 | -1.46 | 36.74 | 36.74 | 36.74 | 1 |
| 1727123160 | 37.284999 | 0.03 | 0.08 | 37.604999 | 37.775 | 37.284999 | 6 |
| 1726864020 | 37.255 | 0.16 | 0.44 | 37.255 | 37.255 | 37.255 | 222 |
| 1726777560 | 37.09 | 0.46 | 1.24 | 37.09 | 37.09 | 37.09 | 366 |
| 1726691160 | 36.635 | 0 | 0.00 | 36.635 | 36.635 | 36.635 | 0 |
| 1726604760 | 36.635 | 0.08 | 0.22 | 36.35 | 36.635 | 36.35 | 4 |
| 1726518420 | 36.555 | 0.45 | 1.25 | 35.94 | 36.555 | 35.94 | 107 |
| 1726259160 | 36.104999 | 0.1 | 0.29 | 36.07 | 36.104999 | 36.07 | 564 |
| 1726172760 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1726086360 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1725999960 | 36 | -1.44 | -3.83 | 36 | 36 | 36 | 27 |
| 1725913620 | 37.435 | 0.55 | 1.49 | 37.135 | 37.435 | 37.065 | 15 |
| 1725654360 | 36.885 | -0.82 | -2.17 | 37.94 | 37.94 | 36.885 | 119 |
| 1725567960 | 37.705 | -0.98 | -2.53 | 37.705 | 37.705 | 37.705 | 266 |
| 1725481560 | 38.685 | 0 | 0.00 | 38.685 | 38.685 | 38.685 | 0 |
| 1725395160 | 38.685 | -0.38 | -0.96 | 38.705 | 38.705 | 38.685 | 28 |
| 1725308760 | 39.06 | 0.14 | 0.36 | 39.01 | 39.06 | 38.69 | 19 |
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
