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 | 1.56 | 3.08666402849 | 50.54 | 52.48 | 49.45 | 118 | 49.63051064 | DE |
| 4 | 1.8 | 3.57852882704 | 50.3 | 52.56 | 46.5 | 122 | 49.24217865 | DE |
| 12 | 10.45 | 25.0900360144 | 41.65 | 52.56 | 36.75 | 103 | 45.47823133 | DE |
| 26 | 25.77 | 97.8731484998 | 26.33 | 52.56 | 24.29 | 187 | 36.43162631 | DE |
| 52 | 27.6 | 112.653061224 | 24.5 | 52.56 | 18.63 | 245 | 29.30396984 | DE |
| 156 | 24.4 | 88.0866425993 | 27.7 | 52.56 | 18.63 | 230 | 28.76161873 | DE |
| 260 | 24.4 | 88.0866425993 | 27.7 | 52.56 | 18.63 | 230 | 28.76161873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 52.48 | 3.03 | 6.13 | 52.48 | 52.48 | 52.48 | 14 |
| 1732224420 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1732138020 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1732051620 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1731965220 | 49.45 | 0.15 | 0.30 | 50.54 | 50.54 | 49.45 | 221 |
| 1731705960 | 49.3 | -0.45 | -0.90 | 48.79 | 50.56 | 48.79 | 351 |
| 1731619560 | 49.75 | 0.42 | 0.85 | 50 | 50.22 | 49.75 | 74 |
| 1731533160 | 49.33 | -0.47 | -0.94 | 51.02 | 51.24 | 49.33 | 136 |
| 1731446820 | 49.8 | 0.43 | 0.87 | 48.8 | 49.8 | 48.8 | 30 |
| 1731360420 | 49.37 | 2.19 | 4.64 | 47.11 | 49.37 | 47.11 | 60 |
| 1731101160 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1731014760 | 47.18 | 0.68 | 1.46 | 47.18 | 47.18 | 47.18 | 2 |
| 1730928360 | 46.5 | -2.37 | -4.85 | 50.16 | 50.16 | 46.5 | 356 |
| 1730841960 | 48.87 | 0 | 0.00 | 48.87 | 48.87 | 48.87 | 0 |
| 1730755560 | 48.87 | -3.69 | -7.02 | 49.06 | 49.06 | 48.87 | 49 |
| 1730496360 | 52.56 | 0.54 | 1.04 | 51.1 | 52.56 | 51.1 | 49 |
| 1730409960 | 52.02 | 2.27 | 4.56 | 52.02 | 52.02 | 52.02 | 32 |
| 1730323560 | 49.75 | -0.71 | -1.41 | 49.57 | 49.75 | 49.49 | 194 |
| 1730237160 | 50.46 | -0.86 | -1.68 | 48.91 | 50.46 | 48.91 | 109 |
| 1730150760 | 51.32 | 1.75 | 3.53 | 50.3 | 51.32 | 50.3 | 159 |
| 1729887960 | 49.57 | 0 | 0.00 | 49.57 | 49.57 | 49.57 | 0 |
| 1729801560 | 49.57 | 0.48 | 0.98 | 49.57 | 49.57 | 49.57 | 4 |
| 1729715160 | 49.09 | -0.13 | -0.26 | 49.09 | 49.09 | 49.09 | 1 |
| 1729628760 | 49.22 | -0.73 | -1.46 | 49.22 | 49.22 | 49.22 | 10 |
| 1729542360 | 49.95 | -0.73 | -1.44 | 50.04 | 50.04 | 49.95 | 38 |
| 1729283160 | 50.68 | 1.87 | 3.83 | 50.88 | 51.12 | 49.98 | 366 |
| 1729196760 | 48.81 | 0.26 | 0.54 | 48.81 | 48.81 | 48.81 | 20 |
| 1729110360 | 48.55 | 0.92 | 1.93 | 46.27 | 48.55 | 46.27 | 233 |
| 1729023960 | 47.63 | 0.85 | 1.82 | 46.78 | 47.63 | 46.64 | 165 |
| 1728937620 | 46.78 | 2.8 | 6.37 | 44.4 | 46.78 | 44.4 | 80 |
| 1728678360 | 43.98 | 0.27 | 0.62 | 43.98 | 43.98 | 43.98 | 25 |
| 1728591960 | 43.71 | 2.88 | 7.05 | 43.71 | 43.71 | 43.71 | 57 |
| 1728505560 | 40.83 | 0.67 | 1.67 | 40.88 | 40.88 | 40.83 | 112 |
| 1728419160 | 40.159999 | 1.09 | 2.79 | 40.159999 | 40.159999 | 40.159999 | 63 |
| 1728332760 | 39.07 | 2.32 | 6.31 | 39.07 | 39.07 | 39.07 | 13 |
| 1728073620 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1727987220 | 36.75 | 0 | 0.00 | 36.75 | 36.75 | 36.75 | 0 |
| 1727900820 | 36.75 | -0.64 | -1.71 | 36.75 | 36.75 | 36.75 | 1 |
| 1727814420 | 37.39 | -0.9 | -2.35 | 38.049999 | 38.049999 | 37.39 | 16 |
| 1727727960 | 38.29 | 0 | 0.00 | 38.29 | 38.29 | 38.29 | 0 |
| 1727468760 | 38.29 | 0.4 | 1.06 | 38.29 | 38.29 | 38.29 | 2 |
| 1727382360 | 37.89 | -0.01 | -0.03 | 37.53 | 37.89 | 37.53 | 35 |
| 1727295960 | 37.9 | 0.27 | 0.72 | 37.9 | 37.9 | 37.9 | 3 |
| 1727209560 | 37.63 | 0 | 0.00 | 37.63 | 37.63 | 37.63 | 0 |
| 1727123160 | 37.63 | -0.3 | -0.79 | 37.63 | 37.63 | 37.63 | 260 |
| 1726864020 | 37.93 | 0.44 | 1.17 | 37.93 | 37.93 | 37.93 | 131 |
| 1726777560 | 37.49 | -4.51 | -10.74 | 37.49 | 37.49 | 37.49 | 190 |
| 1726691220 | 42 | 0.1 | 0.24 | 41.59 | 42 | 41.59 | 123 |
| 1726604760 | 41.9 | 2.67 | 6.81 | 41.9 | 41.9 | 41.9 | 15 |
| 1726518420 | 39.229999 | -1.77 | -4.32 | 42.39 | 42.39 | 39.229999 | 251 |
| 1726259160 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1726172760 | 41 | 0.91 | 2.27 | 41 | 41 | 41 | 270 |
| 1726086420 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
| 1726000020 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
| 1725913620 | 40.09 | -0.8 | -1.96 | 40.09 | 40.09 | 40.09 | 2 |
| 1725654360 | 40.89 | 0 | 0.00 | 40.89 | 40.89 | 40.89 | 0 |
| 1725567960 | 40.89 | 0 | 0.00 | 40.89 | 40.89 | 40.89 | 0 |
| 1725481560 | 40.89 | 0 | 0.00 | 40.89 | 40.89 | 40.89 | 0 |
| 1725395160 | 40.89 | -0.01 | -0.02 | 40.93 | 40.93 | 40.89 | 76 |
| 1725308760 | 40.9 | -2.26 | -5.24 | 41.65 | 41.65 | 40.9 | 131 |
| 1725049560 | 43.16 | 0.66 | 1.55 | 42.299999 | 43.29 | 41.99 | 1017 |
| 1724963160 | 42.5 | 1.53 | 3.73 | 42.46 | 42.5 | 42.46 | 330 |
| 1724876760 | 40.97 | -1.87 | -4.37 | 42.04 | 42.04 | 40.97 | 1080 |
| 1724790420 | 42.84 | -0.49 | -1.13 | 43.94 | 43.94 | 42.84 | 180 |
| 1724704020 | 43.33 | 1.88 | 4.54 | 42.619999 | 43.33 | 42.619999 | 13 |
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
