Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.709219858156 | 35.25 | 35.5 | 35.25 | 54932 | 35.49437047 | DE |
| 4 | 0.39 | 1.1107946454 | 35.11 | 35.5 | 35.11 | 15853 | 35.47051617 | DE |
| 12 | 19.7 | 124.683544304 | 15.8 | 35.5 | 14.5 | 6684 | 35.12175594 | DE |
| 26 | 16.4 | 85.8638743455 | 19.1 | 35.5 | 14.5 | 3252 | 33.71606808 | DE |
| 52 | 15.8 | 80.2030456853 | 19.7 | 35.5 | 14.5 | 1912 | 31.75637435 | DE |
| 156 | 34.34 | 2960.34482759 | 1.16 | 35.5 | 1.09 | 1621 | 14.77053165 | DE |
| 260 | 33.98 | 2235.52631579 | 1.52 | 35.5 | 0.71 | 3906 | 4.6245356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 34784 |
| 1732728600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 25842 |
| 1732642200 | 35.5 | 0.1 | 0.28 | 35.5 | 35.5 | 35.5 | 237485 |
| 1732555800 | 35.4 | 0.14 | 0.40 | 35.26 | 35.4 | 35.26 | 3180 |
| 1732296600 | 35.26 | -0.09 | -0.25 | 35.25 | 35.26 | 35.25 | 60 |
| 1732210200 | 35.35 | 0.14 | 0.40 | 35.25 | 35.35 | 35.25 | 8092 |
| 1732123800 | 35.21 | -0.04 | -0.11 | 35.21 | 35.21 | 35.21 | 100 |
| 1732037400 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 831 |
| 1731951000 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 25 |
| 1731691800 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 230 |
| 1731605400 | 35.25 | 0.01 | 0.03 | 35.21 | 35.25 | 35.21 | 676 |
| 1731519000 | 35.24 | 0 | 0.00 | 35.24 | 35.24 | 35.24 | 0 |
| 1731432600 | 35.24 | 0 | 0.00 | 35.24 | 35.24 | 35.24 | 800 |
| 1731346200 | 35.24 | 0.01 | 0.03 | 35.24 | 35.24 | 35.24 | 726 |
| 1731087000 | 35.23 | 0 | 0.00 | 35.23 | 35.23 | 35.23 | 2 |
| 1731000600 | 35.23 | 0.01 | 0.03 | 35.29 | 35.29 | 35.21 | 13505 |
| 1730914200 | 35.22 | 0 | 0.00 | 35.28 | 35.28 | 35.22 | 1817 |
| 1730827800 | 35.22 | 0 | 0.00 | 35.22 | 35.22 | 35.22 | 148 |
| 1730741400 | 35.22 | 0.01 | 0.03 | 35.22 | 35.22 | 35.22 | 1313 |
| 1730482200 | 35.21 | 0.01 | 0.03 | 35.21 | 35.21 | 35.21 | 706 |
| 1730395800 | 35.2 | 0.09 | 0.26 | 35.11 | 35.2 | 35.11 | 5662 |
| 1730309400 | 35.11 | 0.05 | 0.14 | 35.11 | 35.11 | 35.11 | 250 |
| 1730223000 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 1814 |
| 1730136600 | 35.06 | 0 | 0.00 | 35.06 | 35.06 | 35.06 | 938 |
| 1729873800 | 35.06 | -0.04 | -0.11 | 35.06 | 35.06 | 35.06 | 8258 |
| 1729787400 | 35.1 | 0 | 0.00 | 35.06 | 35.1 | 35.06 | 1022 |
| 1729701000 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 9001 |
| 1729614600 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 659 |
| 1729528200 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 323 |
| 1729269000 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 616 |
| 1729182600 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 149 |
| 1729096200 | 35.1 | 0.08 | 0.23 | 35.01 | 35.1 | 35.01 | 1651 |
| 1729009800 | 35.02 | 0.01 | 0.03 | 35.1 | 35.1 | 35.02 | 725 |
| 1728923400 | 35.01 | 0.01 | 0.03 | 35 | 35.01 | 35 | 1463 |
| 1728664200 | 35 | -0.2 | -0.57 | 35 | 35 | 35 | 2420 |
| 1728577800 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 4501 |
| 1728491400 | 35.2 | 0.4 | 1.15 | 34.8 | 35.2 | 34.8 | 5259 |
| 1728405000 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 2829 |
| 1728318600 | 34.8 | 0 | 0.00 | 35 | 35 | 34.8 | 10562 |
| 1728059400 | 34.8 | 0.2 | 0.58 | 34.8 | 34.8 | 34.8 | 12138 |
| 1727973000 | 34.6 | 20 | 136.99 | 34.4 | 34.6 | 34.4 | 24459 |
| 1727886600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727800200 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727713800 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727454600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727368200 | 14.6 | 0.1 | 0.69 | 14.6 | 14.6 | 14.6 | 191 |
| 1727281800 | 14.5 | -0.1 | -0.68 | 14.6 | 14.6 | 14.5 | 1286 |
| 1727195400 | 14.6 | -0.5 | -3.31 | 14.8 | 14.8 | 14.6 | 1100 |
| 1727109000 | 15.1 | -0.2 | -1.31 | 15.1 | 15.1 | 15.1 | 498 |
| 1726849800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 1 |
| 1726763400 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 1 |
| 1726677000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 1 |
| 1726590600 | 15.3 | -0.1 | -0.65 | 15.3 | 15.3 | 15.3 | 181 |
| 1726504200 | 15.4 | -0.4 | -2.53 | 15.6 | 15.6 | 15.4 | 345 |
| 1726245000 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 26 |
| 1726158600 | 15.8 | 0.1 | 0.64 | 15.8 | 15.8 | 15.8 | 224 |
| 1726072200 | 15.7 | -0.1 | -0.63 | 15.8 | 15.8 | 15.7 | 71 |
| 1725985800 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 29 |
| 1725899400 | 15.8 | 0.1 | 0.64 | 15.7 | 15.8 | 15.7 | 41 |
| 1725640200 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 59 |
| 1725553800 | 15.7 | -0.1 | -0.63 | 15.8 | 15.8 | 15.7 | 61 |
| 1725467400 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 201 |
| 1725381000 | 15.8 | 0.2 | 1.28 | 15.8 | 15.8 | 15.8 | 193 |
| 1725294600 | 15.6 | -0.2 | -1.27 | 15.6 | 15.6 | 15.6 | 116 |
| 1725035400 | 15.8 | 0.1 | 0.64 | 15.8 | 15.8 | 15.8 | 111 |
| 1724949000 | 15.7 | -0.2 | -1.26 | 15.7 | 15.7 | 15.7 | 296 |
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
