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 | 2.89855072464 | 34.5 | 36.255 | 33.8041 | 99822 | 35.34432628 | DE |
| 4 | -5 | -12.3456790123 | 40.5 | 42.045 | 33.8041 | 139870 | 36.64884506 | DE |
| 12 | -2.5 | -6.57894736842 | 38 | 42.045 | 33.1172 | 124898 | 36.95451404 | DE |
| 26 | 6 | 20.3389830508 | 29.5 | 42.045 | 28.8 | 158505 | 35.02228329 | DE |
| 52 | 15.5 | 77.5 | 20 | 42.045 | 20 | 139040 | 30.97978925 | DE |
| 156 | 13.5 | 61.3636363636 | 22 | 42.045 | 11.975 | 107254 | 23.07329839 | DE |
| 260 | 23.25 | 189.795918367 | 12.25 | 42.045 | 11.975 | 115584 | 21.74740462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741083780 | 35.5 | 1 | 2.90 | 34.5 | 36.255 | 33.922 | 113904 |
| 1741016520 | 34.5 | -0.5 | -1.43 | 35 | 35 | 33.8041 | 77698 |
| 1740760080 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 0 |
| 1740673980 | 35.5 | 0 | 0.00 | 35.5 | 35.567 | 35.0269 | 269993 |
| 1740584040 | 35.5 | 1 | 2.90 | 34.5 | 36.072 | 34.5 | 37513 |
| 1740498240 | 34.5 | -1 | -2.82 | 35.5 | 36.335 | 34.5 | 96104 |
| 1740414420 | 35.5 | 0 | 0.00 | 35.5 | 35.711 | 35.178 | 133739 |
| 1740152280 | 35.5 | -0.5 | -1.39 | 36 | 36 | 35.078 | 61854 |
| 1740068940 | 36 | 1.5 | 4.35 | 34.5 | 36.644 | 34.5 | 83966 |
| 1739982540 | 34.5 | 0 | 0.00 | 34.5 | 35.195 | 34.435 | 93024 |
| 1739895960 | 34.5 | 0 | 0.00 | 34.5 | 35.075 | 33.95 | 286689 |
| 1739806500 | 34.5 | -1.5 | -4.17 | 36 | 36 | 34.122 | 153016 |
| 1739547420 | 36 | 0 | 0.00 | 36 | 36.814 | 35.954 | 33299 |
| 1739460900 | 36 | 0 | 0.00 | 36 | 37.526 | 36 | 127322 |
| 1739378040 | 36 | -2.5 | -6.49 | 38.5 | 38.5 | 34.384 | 374768 |
| 1739291220 | 38.5 | -0.5 | -1.28 | 39 | 39 | 37.5285 | 297394 |
| 1739202480 | 39 | -2.5 | -6.02 | 41.5 | 42.045 | 39 | 249718 |
| 1738937700 | 41.5 | 0 | 0.00 | 41.5 | 42.012 | 41.5 | 98257 |
| 1738855980 | 41.5 | 0 | 0.00 | 41.5 | 41.878 | 40.97 | 135014 |
| 1738772880 | 41.5 | 1 | 2.47 | 40.5 | 41.59 | 40.5 | 74137 |
| 1738686480 | 40.5 | 0 | 0.00 | 40.5 | 40.942 | 40.44 | 127985 |
| 1738596900 | 40.5 | 0.5 | 1.25 | 39.5 | 40.684 | 39.5 | 41696 |
| 1738337520 | 40 | 0.5 | 1.27 | 39.5 | 40.142 | 39.5 | 5788 |
| 1738254840 | 39.5 | 2 | 5.33 | 37.5 | 40.206 | 37.5 | 205504 |
| 1738165140 | 37.5 | 0 | 0.00 | 37.5 | 37.642 | 37.292 | 84145 |
| 1738078980 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 36.535 | 49131 |
| 1737975300 | 37.5 | -2 | -5.06 | 39.5 | 39.5 | 36.8 | 93891 |
| 1737735960 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.128 | 70015 |
| 1737649680 | 39.5 | 0.1 | 0.25 | 39.5 | 39.5 | 38.07 | 109873 |
| 1737563340 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
| 1737476940 | 39.4 | 1.4 | 3.68 | 38 | 39.405 | 38 | 294239 |
| 1737390480 | 38 | 0 | 0.00 | 38 | 38.8038 | 38 | 97861 |
| 1737131340 | 38 | 0 | 0.00 | 38 | 38.378 | 37.806 | 67636 |
| 1737044940 | 38 | 0 | 0.00 | 38 | 38.692 | 37.973 | 93267 |
| 1736955300 | 38 | 1.5 | 4.11 | 36.5 | 39.092 | 36.5 | 282403 |
| 1736869080 | 36.5 | 0 | 0.00 | 36.5 | 37.622 | 36.5 | 152898 |
| 1736782500 | 36.5 | 1 | 2.82 | 35.5 | 37.018 | 35.5 | 61542 |
| 1736524020 | 35.5 | 0 | 0.00 | 35.5 | 36.499 | 35.5 | 41851 |
| 1736439600 | 35.5 | 1 | 2.90 | 34.5 | 36.195 | 34.5 | 144306 |
| 1736353620 | 34.5 | 0 | 0.00 | 34.5 | 35.017 | 34.217 | 45676 |
| 1736264400 | 34.5 | 0 | 0.00 | 34.5 | 34.828 | 34.216 | 132535 |
| 1736180880 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 33.844 | 237015 |
| 1735918500 | 35.5 | 0.5 | 1.43 | 35.5 | 35.5172 | 35 | 77131 |
| 1735832160 | 35 | 1.5 | 4.48 | 34.5 | 35.717 | 34.5 | 86884 |
| 1735662660 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1735576260 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.117199 | 89155 |
| 1735313700 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.0172 | 20450 |
| 1735057680 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1734971280 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.1425 | 23843 |
| 1734712200 | 34.5 | 0 | 0.00 | 34.5 | 34.6004 | 34.28 | 92469 |
| 1734622440 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.1668 | 293303 |
| 1734536340 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 34.8168 | 3302 |
| 1734449880 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.51 | 106838 |
| 1734366420 | 36.5 | -2 | -5.19 | 38.5 | 38.5 | 36.1944 | 56752 |
| 1734104460 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.142 | 73348 |
| 1734020880 | 38.5 | 0.5 | 1.32 | 38.5 | 39.5225 | 37.679 | 466907 |
| 1733931060 | 38 | 0 | 0.00 | 38 | 38.479 | 37.716 | 117448 |
| 1733848080 | 38 | 0 | 0.00 | 38 | 38.713 | 36.9174 | 128375 |
| 1733761860 | 38 | 1 | 2.70 | 37 | 38.829 | 37 | 90123 |
| 1733495700 | 37 | -0.5 | -1.33 | 37.5 | 37.987 | 36.5 | 212763 |
| 1733416140 | 37.5 | 1 | 2.74 | 36.5 | 38.4435 | 36.5 | 324892 |
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
