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 | -0.16 | -0.38577456299 | 41.475 | 41.549999 | 40.095 | 2546 | 40.65157161 | DE |
| 4 | 3.755 | 9.99733759318 | 37.56 | 41.915 | 37.165 | 2985 | 40.28027604 | DE |
| 12 | 4.635 | 12.6363140676 | 36.68 | 41.915 | 35.965 | 2625 | 38.52195535 | DE |
| 26 | 7.61 | 22.5782524848 | 33.705 | 41.915 | 32.229999 | 2838 | 35.98633147 | DE |
| 52 | 8.985 | 27.7915248995 | 32.33 | 41.915 | 30.895 | 2948 | 34.40674226 | DE |
| 156 | 8.865 | 27.3189522342 | 32.45 | 41.915 | 29.56 | 2914 | 33.76164878 | DE |
| 260 | 8.865 | 27.3189522342 | 32.45 | 41.915 | 29.56 | 2914 | 33.76164878 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 40.975 | 0.27 | 0.65 | 40.56 | 41.27 | 40.455 | 1225 |
| 1732829220 | 40.71 | 0.31 | 0.75 | 40.79 | 40.95 | 40.695 | 1682 |
| 1732742820 | 40.405 | -0.14 | -0.36 | 40.665 | 40.9 | 40.095 | 1360 |
| 1732656420 | 40.549999 | -0.43 | -1.05 | 40.68 | 40.71 | 40.155 | 6834 |
| 1732570020 | 40.979999 | -0.57 | -1.37 | 41.475 | 41.549999 | 40.854999 | 1629 |
| 1732310820 | 41.549999 | 0.03 | 0.07 | 41.735 | 41.915 | 41.085 | 10806 |
| 1732224420 | 41.52 | 1.06 | 2.61 | 40.715 | 41.52 | 40.595 | 2710 |
| 1732138020 | 40.465 | -0.21 | -0.50 | 40.86 | 40.965 | 40.465 | 1185 |
| 1732051620 | 40.67 | 0.48 | 1.21 | 40.04 | 40.67 | 40.04 | 2196 |
| 1731965220 | 40.185 | 0.14 | 0.35 | 40.295 | 40.39 | 39.52 | 2645 |
| 1731705960 | 40.045 | -0.92 | -2.23 | 40.33 | 40.725 | 39.78 | 2244 |
| 1731619560 | 40.96 | 0.65 | 1.61 | 40.435 | 40.985 | 40.235 | 4415 |
| 1731533160 | 40.31 | 0.61 | 1.54 | 39.7 | 40.31 | 39.674999 | 1707 |
| 1731446820 | 39.7 | -0.36 | -0.90 | 40.1 | 40.58 | 39.604999 | 1973 |
| 1731360420 | 40.06 | 0.5 | 1.26 | 39.67 | 40.369999 | 39.53 | 4222 |
| 1731101220 | 39.56 | 0.23 | 0.57 | 39.47 | 39.695 | 39.034999 | 2998 |
| 1731014760 | 39.335 | 0.77 | 2.00 | 38.895 | 39.365 | 38.5 | 1819 |
| 1730928360 | 38.565 | 1.17 | 3.13 | 38.075 | 39.03 | 37.869999 | 3301 |
| 1730841960 | 37.395 | -0.17 | -0.44 | 37.619999 | 37.674999 | 37.295 | 3685 |
| 1730755560 | 37.56 | 0.53 | 1.43 | 37.56 | 37.595 | 37.165 | 1068 |
| 1730496360 | 37.03 | -0.17 | -0.44 | 37.095 | 37.845 | 37 | 1697 |
| 1730409960 | 37.195 | -0.24 | -0.63 | 37.42 | 37.42 | 37.08 | 1028 |
| 1730323560 | 37.43 | -0.16 | -0.41 | 37.705 | 37.705 | 37.155 | 2299 |
| 1730237160 | 37.585 | -0.27 | -0.71 | 37.795 | 38.005 | 37.155 | 3293 |
| 1730150760 | 37.854999 | 0.02 | 0.05 | 37.43 | 37.994999 | 36.784999 | 3345 |
| 1729888020 | 37.835 | -0.1 | -0.25 | 37.865 | 38.53 | 37.57 | 3009 |
| 1729801560 | 37.93 | -0.29 | -0.75 | 38.17 | 38.47 | 37.9 | 444 |
| 1729715160 | 38.215 | -0.26 | -0.66 | 38.53 | 38.53 | 38.08 | 1083 |
| 1729628760 | 38.47 | 0.09 | 0.22 | 38.185 | 38.47 | 37.729999 | 9123 |
| 1729542360 | 38.385 | -0.11 | -0.27 | 38.89 | 39.29 | 38.305 | 5127 |
| 1729283160 | 38.49 | -0.21 | -0.53 | 38.795 | 38.83 | 38.284999 | 2171 |
| 1729196760 | 38.695 | 0.16 | 0.42 | 38.49 | 38.799999 | 38.39 | 8280 |
| 1729110360 | 38.534999 | 0.65 | 1.73 | 38.034999 | 38.534999 | 37.695 | 1664 |
| 1729023960 | 37.88 | 0.28 | 0.74 | 37.369999 | 37.935 | 37.115 | 2542 |
| 1728937620 | 37.6 | 0.19 | 0.51 | 37.53 | 37.799999 | 37.38 | 2999 |
| 1728678360 | 37.409999 | 0.08 | 0.21 | 37.18 | 37.595 | 37.049999 | 770 |
| 1728591960 | 37.33 | -0.06 | -0.15 | 37.34 | 37.625 | 37.225 | 1443 |
| 1728505560 | 37.385 | 0.61 | 1.67 | 36.979999 | 37.385 | 36.795 | 2656 |
| 1728419160 | 36.77 | -0.35 | -0.94 | 37.095 | 37.14 | 36.765 | 2354 |
| 1728332760 | 37.119999 | -0.19 | -0.51 | 37.585 | 37.845 | 37.119999 | 3356 |
| 1728073560 | 37.31 | 0.37 | 1.00 | 36.93 | 37.479999 | 36.93 | 2115 |
| 1727987220 | 36.94 | -0.14 | -0.36 | 37.255 | 37.255 | 36.799999 | 494 |
| 1727900820 | 37.075 | -0.06 | -0.15 | 37.174999 | 37.595 | 37.075 | 1651 |
| 1727814420 | 37.13 | 0.82 | 2.24 | 36.5 | 37.195 | 36.25 | 1758 |
| 1727728020 | 36.315 | -0.19 | -0.51 | 36.76 | 36.76 | 36.22 | 2911 |
| 1727468760 | 36.5 | 0.09 | 0.25 | 36.76 | 36.88 | 36.375 | 1832 |
| 1727382360 | 36.409999 | -0.45 | -1.22 | 36.67 | 36.795 | 36.409999 | 1088 |
| 1727295960 | 36.86 | 0.3 | 0.82 | 36.565 | 36.93 | 36.145 | 2173 |
| 1727209560 | 36.56 | -0.12 | -0.33 | 36.78 | 37.185 | 36.56 | 1357 |
| 1727123160 | 36.68 | 0.37 | 1.01 | 36.475 | 36.685 | 36.104999 | 5136 |
| 1726864020 | 36.315 | 0.16 | 0.46 | 36.04 | 36.315 | 35.965 | 2325 |
| 1726777560 | 36.15 | -0.25 | -0.69 | 36.805 | 36.805 | 36.09 | 1089 |
| 1726691220 | 36.4 | -0.27 | -0.72 | 36.505 | 36.685 | 36.4 | 835 |
| 1726604760 | 36.665 | -0.13 | -0.35 | 36.905 | 37.049999 | 36.665 | 1647 |
| 1726518420 | 36.795 | 0.07 | 0.19 | 36.78 | 36.955 | 36.505 | 1729 |
| 1726259160 | 36.725 | 0.13 | 0.36 | 36.409999 | 36.74 | 36.409999 | 1382 |
| 1726172760 | 36.595 | 0.08 | 0.22 | 36.82 | 36.82 | 36.44 | 798 |
| 1726086360 | 36.515 | 0.08 | 0.21 | 36.69 | 36.69 | 36.07 | 2632 |
| 1725999960 | 36.44 | -0.46 | -1.25 | 36.715 | 37.045 | 36.354999 | 1799 |
| 1725913620 | 36.9 | 0.62 | 1.69 | 36.68 | 37 | 36.505 | 4353 |
| 1725654360 | 36.284999 | -0.42 | -1.13 | 36.565 | 36.795 | 36.284999 | 2216 |
| 1725567960 | 36.7 | 0.22 | 0.60 | 36.46 | 36.83 | 35.755 | 4626 |
| 1725481560 | 36.479999 | 0.15 | 0.43 | 36.325 | 36.625 | 36.174999 | 2455 |
| 1725395160 | 36.325 | 0.29 | 0.80 | 36.034999 | 36.545 | 35.79 | 4069 |
| 1725308760 | 36.034999 | -0.12 | -0.32 | 36.135 | 36.375 | 36 | 2078 |
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
