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 | 0.21 | 0.504989779969 | 41.585 | 42 | 40.635 | 1221 | 41.23632941 | DE |
| 4 | 8.84 | 26.8244575937 | 32.955 | 42.354999 | 32.5 | 1720 | 39.48506948 | DE |
| 12 | 10.045 | 31.6377952756 | 31.75 | 42.354999 | 31.75 | 1271 | 37.10186829 | DE |
| 26 | 9.190001 | 28.1858649957 | 32.604999 | 42.354999 | 25.935 | 1253 | 35.39523726 | DE |
| 52 | 5.665 | 15.6794907279 | 36.13 | 45.935 | 25.935 | 2159 | 36.81183984 | DE |
| 156 | 28.89 | 223.866718326 | 12.905 | 45.935 | 12.52 | 2035 | 35.77483842 | DE |
| 260 | 28.89 | 223.866718326 | 12.905 | 45.935 | 12.52 | 2035 | 35.77483842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 41.435 | 0.04 | 0.10 | 40.905 | 41.715 | 40.67 | 2303 |
| 1732829220 | 41.395 | 0.14 | 0.34 | 40.685 | 42 | 40.685 | 1612 |
| 1732742820 | 41.255 | 0.26 | 0.63 | 41.104999 | 41.74 | 40.84 | 343 |
| 1732656420 | 40.994999 | 0.17 | 0.43 | 40.635 | 41.45 | 40.635 | 279 |
| 1732570020 | 40.82 | -0.71 | -1.71 | 41.585 | 41.915 | 40.82 | 1567 |
| 1732310820 | 41.53 | -0.06 | -0.14 | 41.84 | 42.02 | 41.36 | 591 |
| 1732224420 | 41.59 | 0.43 | 1.04 | 41.354999 | 42.354999 | 41.33 | 2506 |
| 1732138020 | 41.159999 | 0.51 | 1.25 | 41.145 | 41.385 | 40.835 | 726 |
| 1732051620 | 40.65 | 0.59 | 1.49 | 40.025 | 40.74 | 40.025 | 795 |
| 1731965220 | 40.055 | 2.9 | 7.81 | 37.53 | 40.055 | 37.515 | 444 |
| 1731705960 | 37.155 | -2.3 | -5.82 | 38.534999 | 38.755 | 36.965 | 1652 |
| 1731619560 | 39.45 | -0.28 | -0.69 | 40.494999 | 40.494999 | 39.095 | 200 |
| 1731533160 | 39.725 | -0.13 | -0.33 | 39.96 | 40.53 | 39.15 | 2786 |
| 1731446820 | 39.854999 | -0.3 | -0.73 | 40.7 | 40.924999 | 38.604999 | 2259 |
| 1731360420 | 40.15 | 2.46 | 6.51 | 37.4 | 40.465 | 37.395 | 8260 |
| 1731101220 | 37.695 | 1.65 | 4.56 | 33.805 | 38.47 | 32.7 | 5320 |
| 1731014760 | 36.049999 | 0.75 | 2.12 | 35.89 | 36.225 | 35.7 | 655 |
| 1730928360 | 35.299999 | 2.57 | 7.85 | 34.525 | 35.51 | 34.525 | 1197 |
| 1730841960 | 32.729999 | -0.19 | -0.58 | 33.045 | 33.045 | 32.729999 | 91 |
| 1730755560 | 32.92 | 0.08 | 0.23 | 32.955 | 33 | 32.5 | 809 |
| 1730496360 | 32.845 | 0.2 | 0.63 | 32.7 | 33.369999 | 32.7 | 149 |
| 1730409960 | 32.64 | -1.52 | -4.45 | 33.11 | 33.22 | 32.64 | 577 |
| 1730323560 | 34.159999 | 0.25 | 0.75 | 34.07 | 34.17 | 34.07 | 335 |
| 1730237160 | 33.905 | 0.32 | 0.95 | 33.695 | 34.049999 | 33.695 | 162 |
| 1730150760 | 33.585 | 0.06 | 0.19 | 33.68 | 34.104999 | 33.585 | 314 |
| 1729888020 | 33.52 | -0.26 | -0.75 | 34.085 | 34.305 | 33.345 | 206 |
| 1729801560 | 33.775 | -0.82 | -2.36 | 33.88 | 34.215 | 33.775 | 1117 |
| 1729715160 | 34.59 | -0.35 | -1.00 | 34.975 | 34.975 | 34.59 | 15 |
| 1729628760 | 34.94 | 1.03 | 3.04 | 33.85 | 34.94 | 33.85 | 124 |
| 1729542360 | 33.909999 | -1.65 | -4.63 | 33.94 | 34.17 | 33.909999 | 375 |
| 1729283160 | 35.555 | 1.37 | 3.99 | 34.549999 | 36.04 | 34.549999 | 1013 |
| 1729196760 | 34.19 | -0.27 | -0.78 | 34.18 | 34.59 | 34.18 | 226 |
| 1729110360 | 34.46 | -0.46 | -1.30 | 34.97 | 35.049999 | 34.46 | 409 |
| 1729023960 | 34.915 | 0.2 | 0.58 | 35.13 | 35.13 | 34.64 | 76 |
| 1728937620 | 34.715 | -0.69 | -1.94 | 34.955 | 35.545 | 34.715 | 598 |
| 1728678360 | 35.4 | 0.4 | 1.14 | 34.715 | 35.555 | 34.715 | 520 |
| 1728591960 | 35 | 0.07 | 0.20 | 34.924999 | 35 | 34.2 | 13629 |
| 1728505560 | 34.93 | 0.63 | 1.84 | 34.415 | 35.005 | 34.14 | 1971 |
| 1728419160 | 34.299999 | -0.26 | -0.74 | 34.21 | 34.83 | 34.21 | 169 |
| 1728332760 | 34.555 | -1.01 | -2.84 | 35.595 | 35.869999 | 34.52 | 262 |
| 1728073560 | 35.565 | 1.25 | 3.64 | 34.34 | 35.78 | 34.34 | 719 |
| 1727987220 | 34.315 | 0.09 | 0.25 | 33.869999 | 34.315 | 33.635 | 504 |
| 1727900820 | 34.229999 | -0.55 | -1.57 | 34.09 | 34.375 | 34.085 | 885 |
| 1727814420 | 34.775 | -0.39 | -1.11 | 35.265 | 35.265 | 34.17 | 505 |
| 1727728020 | 35.165 | -0.81 | -2.27 | 35.475 | 35.674999 | 35.13 | 1246 |
| 1727468760 | 35.979999 | -0.67 | -1.83 | 36.81 | 37.01 | 35.725 | 2426 |
| 1727382360 | 36.65 | -0.68 | -1.81 | 37.354999 | 37.86 | 36.65 | 1398 |
| 1727295960 | 37.325 | 2.19 | 6.22 | 34.565 | 37.604999 | 34.565 | 3543 |
| 1727209560 | 35.14 | -0.56 | -1.55 | 35.45 | 35.93 | 35.14 | 200 |
| 1727123160 | 35.695 | 0.84 | 2.41 | 35.369999 | 36 | 35.27 | 1170 |
| 1726864020 | 34.854999 | -0.23 | -0.66 | 34.805 | 34.854999 | 34.805 | 62 |
| 1726777560 | 35.085 | 0.77 | 2.24 | 34.5 | 35.22 | 34.5 | 2114 |
| 1726691220 | 34.315 | -0.89 | -2.51 | 34.915 | 35.22 | 34.315 | 748 |
| 1726604760 | 35.2 | 0.84 | 2.43 | 34.195 | 35.2 | 34.195 | 843 |
| 1726518420 | 34.365 | -0.34 | -0.97 | 34 | 34.505 | 34 | 353 |
| 1726259160 | 34.7 | -0.26 | -0.74 | 34.625 | 35.35 | 34.625 | 607 |
| 1726172760 | 34.96 | 0.21 | 0.60 | 34.695 | 34.994999 | 33.635 | 904 |
| 1726086360 | 34.75 | 1.28 | 3.82 | 33.229999 | 34.75 | 32.9 | 446 |
| 1725999960 | 33.47 | 0.43 | 1.30 | 32.665 | 33.47 | 32.494999 | 441 |
| 1725913620 | 33.04 | 1.74 | 5.54 | 31.75 | 33.04 | 31.75 | 493 |
| 1725654360 | 31.305 | -0.17 | -0.52 | 31.69 | 32.299999 | 30.84 | 1484 |
| 1725567960 | 31.47 | 1.15 | 3.78 | 30.955 | 31.895 | 30.955 | 683 |
| 1725481560 | 30.325 | -0.48 | -1.56 | 30.215 | 30.475 | 30.2 | 1057 |
| 1725395160 | 30.805 | -0.52 | -1.66 | 31.1 | 31.255 | 30.805 | 353 |
| 1725308760 | 31.325 | 0.28 | 0.90 | 31.48 | 31.635 | 31.1 | 1097 |
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
