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 | 1.599999 | 4.08163010204 | 39.2 | 41.4 | 39 | 62 | 39.84491979 | DE |
| 4 | 7.799999 | 23.6363606061 | 33 | 41.4 | 33 | 229 | 35.16093502 | DE |
| 12 | 14.799999 | 56.9230730769 | 26 | 41.4 | 26 | 234 | 30.97932838 | DE |
| 26 | 21.499999 | 111.398958549 | 19.3 | 41.4 | 19.2 | 257 | 29.22333887 | DE |
| 52 | 16.799999 | 69.9999958333 | 24 | 41.4 | 18.3 | 206 | 27.21823341 | DE |
| 156 | 16.399999 | 67.2131106557 | 24.4 | 41.4 | 18.3 | 181 | 26.31984678 | DE |
| 260 | 16.399999 | 67.2131106557 | 24.4 | 41.4 | 18.3 | 181 | 26.31984678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 41 | 1 | 2.50 | 41 | 41 | 41 | 60 |
| 1732829220 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1732742820 | 40 | 1 | 2.56 | 41.2 | 41.4 | 40 | 155 |
| 1732656420 | 39 | -0.2 | -0.51 | 39 | 39 | 39 | 17 |
| 1732570020 | 39.2 | 2 | 5.38 | 39.2 | 39.2 | 39.2 | 15 |
| 1732310820 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1732224420 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1732138020 | 37.2 | 0.2 | 0.54 | 37.2 | 37.2 | 37.2 | 135 |
| 1732051560 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1731965160 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1731705960 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1731619560 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1731533160 | 37 | 1 | 2.78 | 37 | 37 | 37 | 2 |
| 1731446820 | 36 | -0.2 | -0.55 | 36 | 36 | 36 | 29 |
| 1731360420 | 36.2 | 2 | 5.85 | 34 | 36.2 | 34 | 56 |
| 1731101220 | 34.2 | -1.8 | -5.00 | 34.2 | 34.2 | 34.2 | 24 |
| 1731014760 | 36 | 1.8 | 5.26 | 33.799999 | 36.2 | 33.799999 | 975 |
| 1730928360 | 34.2 | 1.2 | 3.64 | 34.6 | 34.6 | 34 | 316 |
| 1730841960 | 33 | 1 | 3.13 | 33 | 33 | 33 | 800 |
| 1730755560 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1730496360 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1730409960 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1730323560 | 32 | 0.6 | 1.91 | 32 | 32 | 32 | 55 |
| 1730237160 | 31.4 | 0 | 0.00 | 31.8 | 31.8 | 31.4 | 524 |
| 1730150760 | 31.4 | 0.6 | 1.95 | 31 | 31.4 | 31 | 140 |
| 1729888020 | 30.8 | 0.6 | 1.99 | 30.8 | 30.8 | 30.8 | 4 |
| 1729801560 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1729715160 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1729628760 | 30.2 | -0.4 | -1.31 | 30.2 | 30.2 | 30.2 | 50 |
| 1729542360 | 30.6 | -1 | -3.16 | 30.6 | 30.6 | 30.6 | 160 |
| 1729283160 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1729196760 | 31.6 | 0.6 | 1.94 | 32.2 | 32.2 | 31.6 | 200 |
| 1729110360 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1729023960 | 31 | 0 | 0.00 | 31 | 31 | 31 | 50 |
| 1728937560 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1728678360 | 31 | 0.4 | 1.31 | 30.4 | 31 | 30.4 | 410 |
| 1728591960 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1728505560 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1728419160 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1728332760 | 30.6 | 0.4 | 1.32 | 31.2 | 31.2 | 30.6 | 51 |
| 1728073620 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1727987220 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1727900820 | 30.2 | 0.8 | 2.72 | 29 | 30.2 | 29 | 41 |
| 1727814420 | 29.4 | -1 | -3.29 | 29.4 | 29.4 | 29.4 | 25 |
| 1727728020 | 30.4 | 0.4 | 1.33 | 30.4 | 30.4 | 30.4 | 300 |
| 1727468760 | 30 | -1.2 | -3.85 | 31 | 31 | 30 | 322 |
| 1727382420 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1727296020 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1727209620 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1727123220 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1726864020 | 31.2 | 0.8 | 2.63 | 31.2 | 31.2 | 31.2 | 59 |
| 1726777620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1726691220 | 30.4 | -0.8 | -2.56 | 30.4 | 30.4 | 30.4 | 100 |
| 1726604760 | 31.2 | 1 | 3.31 | 30.8 | 31.2 | 30.8 | 150 |
| 1726518420 | 30.2 | 4.2 | 16.15 | 30 | 30.2 | 30 | 31 |
| 1726259220 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1726172820 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1726086420 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1726000020 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1725913620 | 26 | 0 | 0.00 | 26 | 26 | 26 | 70 |
| 1725654360 | 26 | -1.2 | -4.41 | 26 | 26 | 26 | 2000 |
| 1725567960 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1725481560 | 27.2 | -0.8 | -2.86 | 27.2 | 27.2 | 27.2 | 48 |
| 1725395160 | 28 | -0.6 | -2.10 | 28.4 | 28.4 | 28 | 49 |
| 1725260400 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1725001200 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
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
