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 | 16.27 | 37.256697962 | 43.67 | 60.7 | 42.78 | 1151 | 48.46034393 | DE |
| 4 | 18.52 | 44.7126991791 | 41.42 | 60.7 | 40 | 956 | 47.11789847 | DE |
| 12 | 20.27 | 51.0965465087 | 39.67 | 60.7 | 35.51 | 747 | 43.05895972 | DE |
| 26 | 22.94 | 62 | 37 | 60.7 | 24.75 | 673 | 37.9918594 | DE |
| 52 | 45.44 | 313.379310345 | 14.5 | 60.7 | 14.5 | 1231 | 26.23182774 | DE |
| 156 | 35.94 | 149.75 | 24 | 60.7 | 12.5 | 1166 | 25.0851622 | DE |
| 260 | 35.94 | 149.75 | 24 | 60.7 | 12.5 | 1166 | 25.0851622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 51.08 | 2.16 | 4.42 | 48.44 | 51.08 | 48.44 | 1942 |
| 1732310820 | 48.92 | 0.92 | 1.92 | 49.14 | 49.8 | 48.45 | 2253 |
| 1732224420 | 48 | 2.26 | 4.94 | 46.92 | 48.27 | 46.92 | 330 |
| 1732138020 | 45.74 | 2.96 | 6.92 | 45.14 | 45.74 | 45.14 | 347 |
| 1732051620 | 42.78 | -0.22 | -0.51 | 43.67 | 43.97 | 42.78 | 885 |
| 1731965220 | 43 | 0.27 | 0.63 | 42.39 | 43.3 | 41.96 | 322 |
| 1731705960 | 42.729999 | -2.03 | -4.54 | 44.72 | 44.72 | 42.42 | 646 |
| 1731619560 | 44.76 | -1.2 | -2.61 | 47.03 | 47.33 | 44.76 | 630 |
| 1731533160 | 45.96 | -0.35 | -0.76 | 46.59 | 47.31 | 45.96 | 2587 |
| 1731446820 | 46.31 | -1.73 | -3.60 | 48.02 | 48.02 | 45.74 | 893 |
| 1731360420 | 48.04 | -1.39 | -2.81 | 49.99 | 50.74 | 47.24 | 2904 |
| 1731101220 | 49.43 | 4.36 | 9.67 | 47.32 | 49.43 | 47 | 3323 |
| 1731014760 | 45.07 | 0.11 | 0.24 | 44.78 | 45.33 | 44.78 | 552 |
| 1730928360 | 44.96 | 2.16 | 5.05 | 44.85 | 45.3 | 44.85 | 64 |
| 1730841960 | 42.799999 | 2.8 | 7.00 | 40.11 | 42.799999 | 40.11 | 159 |
| 1730755560 | 40 | -0.64 | -1.57 | 40 | 40 | 40 | 50 |
| 1730496360 | 40.64 | -0.36 | -0.88 | 40.09 | 40.64 | 40.09 | 603 |
| 1730409960 | 41 | -2.35 | -5.42 | 41 | 41 | 41 | 100 |
| 1730323560 | 43.35 | -0.3 | -0.69 | 44.37 | 44.37 | 43.01 | 256 |
| 1730237160 | 43.65 | 2.66 | 6.49 | 41.42 | 43.65 | 41.42 | 269 |
| 1730147160 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1729887960 | 40.99 | 0 | 0.00 | 40.99 | 40.99 | 40.99 | 0 |
| 1729801560 | 40.99 | -0.2 | -0.49 | 42.159999 | 42.159999 | 40.99 | 235 |
| 1729715160 | 41.19 | 0.69 | 1.70 | 41 | 41.19 | 41 | 247 |
| 1729628760 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1729542360 | 40.5 | 0.15 | 0.37 | 39.979999 | 40.5 | 39.979999 | 20 |
| 1729283160 | 40.35 | -1.66 | -3.95 | 40.99 | 40.99 | 40.35 | 130 |
| 1729196760 | 42.01 | 1.2 | 2.94 | 42.01 | 42.01 | 42.01 | 24 |
| 1729110360 | 40.81 | 0.1 | 0.25 | 40.31 | 40.88 | 40.31 | 287 |
| 1729023960 | 40.71 | -0.72 | -1.74 | 41.95 | 41.97 | 40.71 | 351 |
| 1728937620 | 41.43 | 4.14 | 11.10 | 40.5 | 41.82 | 40.5 | 699 |
| 1728678360 | 37.29 | 0 | 0.00 | 37.29 | 37.29 | 37.29 | 0 |
| 1728591960 | 37.29 | -0.2 | -0.53 | 37.29 | 37.29 | 37.29 | 26 |
| 1728505560 | 37.49 | -1.85 | -4.70 | 38.79 | 39.34 | 37.45 | 2904 |
| 1728419160 | 39.34 | 1.07 | 2.80 | 39.29 | 40 | 38.99 | 3446 |
| 1728332760 | 38.27 | 0 | 0.00 | 38.27 | 38.27 | 38.27 | 0 |
| 1728073560 | 38.27 | 2.19 | 6.07 | 37.979999 | 38.549999 | 37.979999 | 806 |
| 1727987220 | 36.08 | -3.99 | -9.96 | 36.08 | 36.08 | 36.08 | 350 |
| 1727900820 | 40.07 | 0 | 0.00 | 40.07 | 40.07 | 40.07 | 0 |
| 1727814420 | 40.07 | -0.9 | -2.20 | 40.69 | 40.69 | 39.86 | 435 |
| 1727728020 | 40.97 | -0.73 | -1.75 | 40.97 | 40.97 | 40.97 | 100 |
| 1727468760 | 41.7 | -0.81 | -1.91 | 41.7 | 41.7 | 41.7 | 12 |
| 1727382360 | 42.51 | 0.01 | 0.02 | 43.54 | 43.6 | 42.51 | 511 |
| 1727295960 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1727209560 | 42.5 | 0.85 | 2.04 | 42.5 | 42.5 | 42.5 | 40 |
| 1727123160 | 41.65 | 0.17 | 0.41 | 41.67 | 41.67 | 41.65 | 127 |
| 1726864020 | 41.479999 | -0.55 | -1.31 | 40.85 | 41.479999 | 40.85 | 244 |
| 1726777560 | 42.03 | 2.03 | 5.08 | 40.45 | 42.03 | 40.45 | 1397 |
| 1726691220 | 40 | 1.9 | 4.99 | 38.299999 | 40 | 38.299999 | 212 |
| 1726604760 | 38.1 | 0.41 | 1.09 | 36.299999 | 38.1 | 35.85 | 57 |
| 1726518420 | 37.69 | 0.4 | 1.07 | 37.69 | 37.69 | 37.69 | 1 |
| 1726259160 | 37.29 | 0.3 | 0.81 | 36.36 | 37.43 | 36.36 | 29 |
| 1726172760 | 36.99 | 0.07 | 0.19 | 36.99 | 36.99 | 36.99 | 10 |
| 1726086360 | 36.92 | 1.41 | 3.97 | 35.88 | 36.92 | 35.88 | 287 |
| 1725999960 | 35.51 | -1.3 | -3.53 | 35.51 | 35.51 | 35.51 | 150 |
| 1725913620 | 36.81 | 0.4 | 1.10 | 36.29 | 37.33 | 36.29 | 413 |
| 1725654360 | 36.409999 | -1.87 | -4.89 | 36.409999 | 36.409999 | 36.409999 | 300 |
| 1725567960 | 38.28 | 0.28 | 0.74 | 37.88 | 38.28 | 37.88 | 131 |
| 1725481560 | 38 | -1.2 | -3.06 | 37.11 | 38 | 37.11 | 51 |
| 1725395160 | 39.2 | -0.1 | -0.25 | 39.67 | 39.67 | 38.6 | 6430 |
| 1725308760 | 39.299999 | -0.63 | -1.58 | 39.299999 | 39.299999 | 39.299999 | 10 |
| 1725049560 | 39.93 | 1.01 | 2.60 | 39.78 | 39.93 | 39.63 | 533 |
| 1724963160 | 38.92 | 1.42 | 3.79 | 37.76 | 38.92 | 37.76 | 5343 |
| 1724876760 | 37.5 | 4.08 | 12.21 | 36.15 | 37.5 | 35.01 | 1765 |
| 1724790420 | 33.42 | 0.55 | 1.67 | 33.42 | 33.42 | 33.42 | 20 |
| 1724704020 | 32.869999 | 1.21 | 3.82 | 33.29 | 33.299999 | 32.869999 | 2265 |
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
