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 | 2.13903743316 | 37.4 | 39.4 | 37.4 | 14 | 38.82857143 | DE |
| 4 | -6.8 | -15.1111111111 | 45 | 45 | 34.6 | 522 | 36.76942751 | DE |
| 12 | -9 | -19.0677966102 | 47.2 | 47.6 | 34.6 | 383 | 39.43654546 | DE |
| 26 | -6 | -13.5746606335 | 44.2 | 58.5 | 34.6 | 296 | 42.00069294 | DE |
| 52 | -9.6 | -20.0836820084 | 47.8 | 58.5 | 34.6 | 225 | 43.2957068 | DE |
| 156 | -21.3 | -35.7983193277 | 59.5 | 60.5 | 34.6 | 187 | 43.94937983 | DE |
| 260 | -21.3 | -35.7983193277 | 59.5 | 60.5 | 34.6 | 187 | 43.94937983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 37.799999 | -1.6 | -4.06 | 38 | 38 | 37.799999 | 250 |
| 1740691620 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1740605220 | 39.4 | 2 | 5.35 | 39.4 | 39.4 | 39.4 | 20 |
| 1740518820 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
| 1740432420 | 37.4 | -0.6 | -1.58 | 37.4 | 37.4 | 37.4 | 8 |
| 1740173220 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1740086820 | 38 | -0.6 | -1.55 | 38 | 38 | 38 | 150 |
| 1740000420 | 38.6 | 0.4 | 1.05 | 39 | 39 | 38.6 | 281 |
| 1739914020 | 38.2 | -0.8 | -2.05 | 38.4 | 38.4 | 37.2 | 809 |
| 1739827620 | 39 | 2.2 | 5.98 | 38 | 39 | 38 | 677 |
| 1739568420 | 36.799999 | 1.8 | 5.14 | 35 | 36.799999 | 34.799999 | 2446 |
| 1739482020 | 35 | -6.6 | -15.87 | 38.4 | 38.4 | 34.6 | 3485 |
| 1739395620 | 41.6 | -0.2 | -0.48 | 41.4 | 41.6 | 41.4 | 120 |
| 1739309220 | 41.799999 | -1 | -2.34 | 41.799999 | 41.799999 | 41.799999 | 42 |
| 1739222820 | 42.799999 | 0.6 | 1.42 | 42.799999 | 42.799999 | 42.799999 | 38 |
| 1738963620 | 42.2 | 0.2 | 0.48 | 42.2 | 42.2 | 42.2 | 40 |
| 1738877220 | 42 | -0.2 | -0.47 | 42.4 | 42.799999 | 42 | 76 |
| 1738790820 | 42.2 | -0.6 | -1.40 | 42.2 | 42.2 | 42.2 | 61 |
| 1738704420 | 42.799999 | 0 | 0.00 | 42.799999 | 42.799999 | 42.799999 | 0 |
| 1738618020 | 42.799999 | -2.2 | -4.89 | 42.799999 | 42.799999 | 42.799999 | 59 |
| 1738358820 | 45 | 1 | 2.27 | 45 | 45 | 45 | 42 |
| 1738272420 | 44 | -0.6 | -1.35 | 44 | 44 | 44 | 12 |
| 1738186020 | 44.6 | 0.6 | 1.36 | 44.6 | 44.6 | 44.6 | 59 |
| 1738099620 | 44 | 0.2 | 0.46 | 44 | 44 | 44 | 110 |
| 1738013220 | 43.8 | 0.8 | 1.86 | 43.8 | 43.8 | 43.8 | 70 |
| 1737754020 | 43 | -0.2 | -0.46 | 42.799999 | 43 | 42.799999 | 19 |
| 1737667620 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1737581220 | 43.2 | 0.4 | 0.93 | 43.2 | 43.2 | 43.2 | 2 |
| 1737494820 | 42.799999 | 0.4 | 0.94 | 42.799999 | 42.799999 | 42.799999 | 190 |
| 1737408420 | 42.4 | -0.6 | -1.40 | 42.799999 | 42.799999 | 42.4 | 21 |
| 1737149220 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1737062820 | 43 | 0 | 0.00 | 43 | 43 | 43 | 2 |
| 1736976420 | 43 | 0.8 | 1.90 | 43 | 43 | 43 | 6 |
| 1736890020 | 42.2 | 0.4 | 0.96 | 42.4 | 42.4 | 42.2 | 119 |
| 1736803620 | 41.799999 | -0.2 | -0.48 | 41.799999 | 41.799999 | 41.799999 | 10 |
| 1736544420 | 42 | -1.4 | -3.23 | 44.2 | 44.2 | 42 | 492 |
| 1736458020 | 43.4 | 0.2 | 0.46 | 43.4 | 43.4 | 43.4 | 5 |
| 1736371620 | 43.2 | -0.2 | -0.46 | 44 | 44 | 43.2 | 372 |
| 1736285220 | 43.4 | 0.4 | 0.93 | 43.6 | 43.6 | 43.4 | 630 |
| 1736198820 | 43 | 2.6 | 6.44 | 43 | 43 | 43 | 1 |
| 1735939620 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1735853220 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1735594020 | 40.4 | 0 | 0.00 | 40.6 | 40.6 | 40.4 | 151 |
| 1735334820 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1734989220 | 40.4 | -1 | -2.42 | 40.799999 | 40.799999 | 40.4 | 386 |
| 1734730020 | 41.4 | -2.8 | -6.33 | 40.799999 | 41.4 | 40.4 | 4304 |
| 1734643620 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1734557220 | 44.2 | -0.6 | -1.34 | 45.6 | 45.6 | 44.2 | 33 |
| 1734470820 | 44.8 | -2.2 | -4.68 | 45.6 | 45.6 | 44.8 | 100 |
| 1734384420 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734125220 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734038820 | 47 | 0.4 | 0.86 | 46.6 | 47 | 46.6 | 104 |
| 1733952420 | 46.6 | -1 | -2.10 | 46.6 | 46.6 | 46.6 | 12 |
| 1733866020 | 47.6 | 0.4 | 0.85 | 47.6 | 47.6 | 47.6 | 510 |
| 1733779620 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1733520420 | 47.2 | 0.2 | 0.43 | 47.2 | 47.2 | 47.2 | 10 |
| 1733434020 | 47 | -1.8 | -3.69 | 48 | 48 | 47 | 2200 |
| 1733347620 | 48.8 | -9.2 | -15.86 | 52.5 | 52.5 | 48.8 | 134 |
| 1733261220 | 58 | 0 | 0.00 | 58 | 58 | 58 | 17 |
| 1733122800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
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
