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 | -0.4 | -0.952380952381 | 42 | 42.6 | 41.4 | 196 | 41.88418339 | DE |
| 4 | 4.4 | 11.8279569892 | 37.2 | 42.6 | 37.2 | 166 | 40.233175 | DE |
| 12 | 8.2 | 24.5508982036 | 33.4 | 42.6 | 32.799999 | 139 | 37.60804432 | DE |
| 26 | 15.2 | 57.5757575758 | 26.4 | 42.6 | 26.4 | 112 | 35.42571144 | DE |
| 52 | 16.8 | 67.7419354839 | 24.8 | 42.6 | 23.4 | 90 | 32.3208578 | DE |
| 156 | 16.4 | 65.0793650794 | 25.2 | 42.6 | 22.8 | 86 | 31.84461424 | DE |
| 260 | 16.4 | 65.0793650794 | 25.2 | 42.6 | 22.8 | 86 | 31.84461424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 41.799999 | 0.4 | 0.97 | 41.799999 | 41.799999 | 41.799999 | 2 |
| 1732310820 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1732224420 | 41.4 | -0.4 | -0.96 | 41.6 | 41.6 | 41.4 | 200 |
| 1732138020 | 41.799999 | -0.4 | -0.95 | 41.799999 | 41.799999 | 41.799999 | 219 |
| 1732051620 | 42.2 | 0 | 0.00 | 42.6 | 42.6 | 42.2 | 300 |
| 1731965220 | 42.2 | 1.2 | 2.93 | 42 | 42.2 | 42 | 65 |
| 1731705960 | 41 | 0.4 | 0.99 | 41 | 41 | 41 | 4 |
| 1731619560 | 40.6 | -0.2 | -0.49 | 40.6 | 40.6 | 40.6 | 250 |
| 1731533160 | 40.799999 | 2 | 5.15 | 40.799999 | 40.799999 | 40.799999 | 11 |
| 1731446820 | 38.799999 | -1 | -2.51 | 39.6 | 39.6 | 38.6 | 320 |
| 1731360420 | 39.799999 | 0.2 | 0.51 | 40.2 | 40.2 | 39.799999 | 280 |
| 1731101220 | 39.6 | 0.8 | 2.06 | 39.799999 | 39.799999 | 39.6 | 342 |
| 1731014760 | 38.799999 | 0.2 | 0.52 | 38.799999 | 38.799999 | 38.799999 | 1 |
| 1730928360 | 38.6 | 0.2 | 0.52 | 38.6 | 38.6 | 38.6 | 40 |
| 1730841960 | 38.4 | 1.2 | 3.23 | 38.2 | 38.4 | 38.2 | 287 |
| 1730755560 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1730496360 | 37.2 | 2.2 | 6.29 | 37.2 | 37.2 | 37.2 | 2 |
| 1730406360 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1730319960 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1730233560 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1730147160 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1729887960 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1729801560 | 35 | -1.2 | -3.31 | 35 | 35 | 35 | 72 |
| 1729715160 | 36.2 | 0.4 | 1.12 | 35.799999 | 36.2 | 35.799999 | 36 |
| 1729628760 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 38 |
| 1729542360 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1729283160 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1729196760 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1729110360 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 5 |
| 1729023960 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1728937560 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1728678360 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1728591960 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1728505560 | 35.799999 | 0.6 | 1.70 | 35.799999 | 35.799999 | 35.799999 | 1 |
| 1728419160 | 35.2 | -0.8 | -2.22 | 35.4 | 35.4 | 35.2 | 298 |
| 1728332760 | 36 | -0.2 | -0.55 | 36 | 36 | 36 | 1 |
| 1728073620 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1727987220 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1727900820 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1727814420 | 36.2 | -0.2 | -0.55 | 36.2 | 36.2 | 36.2 | 1 |
| 1727728020 | 36.4 | 0.6 | 1.68 | 36.4 | 36.4 | 36.4 | 230 |
| 1727468760 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1727382360 | 35.799999 | -0.2 | -0.56 | 35.799999 | 35.799999 | 35.799999 | 122 |
| 1727295960 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1727209560 | 36 | 1.2 | 3.45 | 36 | 36.4 | 36 | 763 |
| 1727123160 | 34.799999 | -0.4 | -1.14 | 34.799999 | 34.799999 | 34.799999 | 3 |
| 1726864020 | 35.2 | 0.8 | 2.33 | 35.2 | 35.2 | 35.2 | 55 |
| 1726777560 | 34.4 | -0.2 | -0.58 | 35 | 35 | 34.4 | 695 |
| 1726691160 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1726604760 | 34.6 | 0.8 | 2.37 | 34.4 | 34.6 | 34.4 | 2 |
| 1726518420 | 33.799999 | 0.4 | 1.20 | 33.799999 | 33.799999 | 33.799999 | 1 |
| 1726259160 | 33.4 | 0.6 | 1.83 | 33.4 | 33.4 | 33.4 | 50 |
| 1726172820 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1726086420 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1726000020 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1725913620 | 32.799999 | 0 | 0.00 | 33 | 33 | 32.799999 | 141 |
| 1725654360 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1725567960 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1725481560 | 32.799999 | -0.4 | -1.20 | 32.799999 | 32.799999 | 32.799999 | 9 |
| 1725395160 | 33.2 | -0.2 | -0.60 | 33.2 | 33.2 | 33.2 | 1 |
| 1725308760 | 33.4 | 0.4 | 1.21 | 33.4 | 33.4 | 33.4 | 3 |
| 1725049560 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1724963160 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1724876760 | 33 | 1.2 | 3.77 | 33 | 33 | 33 | 1 |
| 1724790420 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1724704020 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 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
