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 | -2.08 | -4.29752066116 | 48.4 | 49.11 | 45.85 | 2836 | 47.45634036 | DE |
| 4 | -3.92 | -7.8025477707 | 50.24 | 50.76 | 45.49 | 2141 | 47.15874235 | DE |
| 12 | 2.26 | 5.12936904222 | 44.06 | 52.1 | 43.89 | 2211 | 48.98286635 | DE |
| 26 | 3.33 | 7.74598743894 | 42.99 | 52.1 | 42.04 | 1945 | 47.0250806 | DE |
| 52 | -3.13 | -6.32962588473 | 49.45 | 56.14 | 40.42 | 1555 | 46.96539126 | DE |
| 156 | -55.58 | -54.543670265 | 101.9 | 109 | 40.42 | 1375 | 53.48069814 | DE |
| 260 | 1.32 | 2.93333333333 | 45 | 109 | 40.42 | 1084 | 56.26738061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 46.22 | -1.51 | -3.16 | 47.8 | 48 | 46.22 | 415 |
| 1743110820 | 47.73 | 0.92 | 1.97 | 47.2 | 47.73 | 46.65 | 4047 |
| 1743024420 | 46.81 | 0.19 | 0.41 | 46.67 | 47.46 | 45.85 | 3757 |
| 1742938020 | 46.62 | -1.77 | -3.66 | 48.45 | 49.11 | 46.15 | 2944 |
| 1742851620 | 48.39 | -0.46 | -0.94 | 49.03 | 49.1 | 48.39 | 2171 |
| 1742592420 | 48.85 | 0.6 | 1.24 | 48.4 | 48.85 | 48 | 1260 |
| 1742506020 | 48.25 | 0.04 | 0.08 | 48.04 | 48.36 | 47.67 | 1074 |
| 1742419620 | 48.21 | 0.71 | 1.49 | 47.94 | 48.21 | 47.64 | 169 |
| 1742333220 | 47.5 | -0.02 | -0.04 | 47.98 | 47.98 | 47.44 | 1025 |
| 1742246820 | 47.52 | 0.76 | 1.63 | 46.24 | 47.89 | 45.82 | 4801 |
| 1741987620 | 46.76 | 0.39 | 0.84 | 46.6 | 46.83 | 46 | 748 |
| 1741901220 | 46.37 | -0.37 | -0.79 | 46.4 | 46.79 | 45.56 | 1711 |
| 1741814820 | 46.74 | 0.1 | 0.21 | 46.81 | 47.37 | 46.52 | 708 |
| 1741728420 | 46.64 | 0.21 | 0.45 | 46.54 | 46.94 | 46.03 | 2000 |
| 1741642020 | 46.43 | -0.52 | -1.11 | 46.97 | 47.23 | 46.29 | 3282 |
| 1741382820 | 46.95 | -0.89 | -1.86 | 47.5 | 47.73 | 46.92 | 1222 |
| 1741296420 | 47.84 | 1.51 | 3.26 | 45.9 | 47.84 | 45.75 | 2034 |
| 1741210020 | 46.33 | -0.05 | -0.11 | 45.71 | 46.37 | 45.49 | 4157 |
| 1741123620 | 46.38 | -0.81 | -1.72 | 47.52 | 47.52 | 45.95 | 2475 |
| 1741037220 | 47.19 | -2.85 | -5.70 | 50.58 | 50.6 | 47.06 | 2572 |
| 1740778020 | 50.04 | -1.14 | -2.23 | 50.24 | 50.76 | 50.04 | 653 |
| 1740691620 | 51.18 | 0.44 | 0.87 | 51.02 | 51.18 | 50.54 | 794 |
| 1740605220 | 50.74 | -0.12 | -0.24 | 50.86 | 50.98 | 50.36 | 3127 |
| 1740518820 | 50.86 | 1.1 | 2.21 | 49.61 | 51.18 | 49.34 | 1298 |
| 1740432420 | 49.76 | -0.74 | -1.47 | 50.44 | 50.62 | 49.51 | 142 |
| 1740173220 | 50.5 | -0.06 | -0.12 | 50.9 | 51.4 | 50.14 | 1458 |
| 1740086820 | 50.56 | 0.36 | 0.72 | 50.6 | 52.1 | 50.28 | 2395 |
| 1740000420 | 50.2 | 0.56 | 1.13 | 49.45 | 50.2 | 49.11 | 1465 |
| 1739914020 | 49.64 | 1.14 | 2.35 | 48.53 | 49.65 | 48.48 | 709 |
| 1739827620 | 48.5 | -0.14 | -0.29 | 48.79 | 48.94 | 48.38 | 487 |
| 1739568420 | 48.64 | 0 | 0.00 | 48.32 | 48.64 | 47.62 | 2120 |
| 1739482020 | 48.64 | 0.78 | 1.63 | 47.85 | 48.8 | 47.79 | 981 |
| 1739395620 | 47.86 | -2.1 | -4.20 | 49.73 | 50.18 | 47.61 | 485 |
| 1739309220 | 49.96 | -0.06 | -0.12 | 50.56 | 50.56 | 49.79 | 849 |
| 1739222820 | 50.02 | 1.25 | 2.56 | 48.83 | 50.02 | 48.6 | 808 |
| 1738963620 | 48.77 | 0.45 | 0.93 | 48.83 | 49.04 | 48.17 | 1117 |
| 1738877220 | 48.32 | -1.82 | -3.63 | 50.3 | 50.5 | 48.19 | 2323 |
| 1738790820 | 50.14 | -0.8 | -1.57 | 50.48 | 50.78 | 50.08 | 2317 |
| 1738704420 | 50.94 | 1.48 | 2.99 | 49.68 | 51.1 | 49.46 | 2773 |
| 1738618020 | 49.46 | -0.29 | -0.58 | 50.06 | 50.26 | 47.73 | 5010 |
| 1738358820 | 49.75 | -0.97 | -1.91 | 50.74 | 50.74 | 49.75 | 503 |
| 1738272420 | 50.72 | -0.22 | -0.43 | 50.86 | 51.2 | 50.56 | 1666 |
| 1738186020 | 50.94 | 0.7 | 1.39 | 50.28 | 50.94 | 50.14 | 700 |
| 1738099620 | 50.24 | -0.1 | -0.20 | 49.93 | 50.68 | 49.75 | 1037 |
| 1738013220 | 50.34 | -0.1 | -0.20 | 50.3 | 50.8 | 49.61 | 1776 |
| 1737754020 | 50.44 | -1.24 | -2.40 | 51.72 | 51.72 | 50.02 | 1010 |
| 1737667620 | 51.68 | 0.48 | 0.94 | 50.74 | 51.74 | 50.26 | 1363 |
| 1737581220 | 51.2 | 2 | 4.07 | 49.49 | 51.6 | 48.89 | 6281 |
| 1737494820 | 49.2 | -0.94 | -1.87 | 50.28 | 50.28 | 49.04 | 1530 |
| 1737408420 | 50.14 | -0.26 | -0.52 | 50.18 | 50.4 | 49.76 | 2278 |
| 1737149220 | 50.4 | 0.22 | 0.44 | 50.36 | 50.72 | 49.95 | 4595 |
| 1737062820 | 50.18 | -0.58 | -1.14 | 50.46 | 50.84 | 50 | 2905 |
| 1736976420 | 50.76 | 0.46 | 0.91 | 50.78 | 51.16 | 50.34 | 4760 |
| 1736890020 | 50.3 | 0.5 | 1.00 | 49.75 | 50.38 | 49.36 | 11482 |
| 1736803620 | 49.8 | 2.8 | 5.96 | 47.62 | 49.8 | 47.62 | 9438 |
| 1736544420 | 47 | 0.54 | 1.16 | 46.73 | 47 | 46.18 | 1537 |
| 1736458020 | 46.46 | 0.14 | 0.30 | 46.18 | 46.46 | 45.81 | 1335 |
| 1736371620 | 46.32 | -0.58 | -1.24 | 46.52 | 46.99 | 46.25 | 1564 |
| 1736285220 | 46.9 | 0.36 | 0.77 | 46.25 | 46.94 | 46.23 | 752 |
| 1736198820 | 46.54 | 0.81 | 1.77 | 45.62 | 46.82 | 45.2 | 915 |
| 1735939620 | 45.73 | 1.51 | 3.41 | 44.06 | 45.8 | 43.89 | 1779 |
| 1735853220 | 44.22 | 2.01 | 4.76 | 42.57 | 44.45 | 42.57 | 2441 |
| 1735594020 | 42.21 | -0.21 | -0.50 | 42.299999 | 42.58 | 42.19 | 407 |
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
