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 | 0.56 | 1.6548463357 | 33.84 | 34.4 | 33.24 | 1149 | 33.89346951 | DE |
| 4 | -1.32 | -3.6954087346 | 35.72 | 37.32 | 33.08 | 459 | 34.27945923 | DE |
| 12 | 0.36 | 1.05757931845 | 34.04 | 37.32 | 33.08 | 264 | 34.88379314 | DE |
| 26 | -3.04 | -8.11965811966 | 37.44 | 40.28 | 33.08 | 225 | 36.28615991 | DE |
| 52 | -1.079999 | -3.04396570022 | 35.479999 | 40.28 | 33.08 | 243 | 36.69851739 | DE |
| 156 | 2.75 | 8.6887835703 | 31.65 | 40.28 | 29.96 | 239 | 35.7181588 | DE |
| 260 | 2.75 | 8.6887835703 | 31.65 | 40.28 | 29.96 | 239 | 35.7181588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 34.14 | 0.02 | 0.06 | 34.28 | 34.28 | 34.14 | 80 |
| 1732829220 | 34.119999 | 0.42 | 1.25 | 33.96 | 34.119999 | 33.96 | 1080 |
| 1732742820 | 33.7 | -0.16 | -0.47 | 33.24 | 33.88 | 33.24 | 934 |
| 1732656420 | 33.86 | 0 | 0.00 | 33.86 | 33.86 | 33.86 | 0 |
| 1732570020 | 33.86 | 0.78 | 2.36 | 33.84 | 33.86 | 33.84 | 2500 |
| 1732310820 | 33.08 | 0 | 0.00 | 33.08 | 33.08 | 33.08 | 0 |
| 1732224420 | 33.08 | -2.1 | -5.97 | 33.08 | 33.08 | 33.08 | 100 |
| 1732137960 | 35.18 | 0 | 0.00 | 35.18 | 35.18 | 35.18 | 0 |
| 1732051560 | 35.18 | 0 | 0.00 | 35.18 | 35.18 | 35.18 | 0 |
| 1731965160 | 35.18 | 0 | 0.00 | 35.18 | 35.18 | 35.18 | 0 |
| 1731705960 | 35.18 | -0.64 | -1.79 | 35.36 | 35.36 | 35.18 | 55 |
| 1731619560 | 35.82 | 0 | 0.00 | 35.82 | 35.82 | 35.82 | 0 |
| 1731533160 | 35.82 | -0.34 | -0.94 | 35.82 | 35.82 | 35.82 | 63 |
| 1731446820 | 36.159999 | -1.16 | -3.11 | 36.86 | 36.96 | 36.159999 | 134 |
| 1731360360 | 37.32 | 0 | 0.00 | 37.32 | 37.32 | 37.32 | 0 |
| 1731101160 | 37.32 | 0 | 0.00 | 37.32 | 37.32 | 37.32 | 0 |
| 1731014760 | 37.32 | 1.24 | 3.44 | 36.479999 | 37.32 | 36.479999 | 402 |
| 1730928360 | 36.08 | 0.42 | 1.18 | 35.7 | 36.08 | 35.7 | 102 |
| 1730841960 | 35.659999 | -0.06 | -0.17 | 35.659999 | 35.659999 | 35.659999 | 35 |
| 1730755560 | 35.72 | -0.34 | -0.94 | 35.72 | 35.72 | 35.72 | 28 |
| 1730496360 | 36.06 | 0.2 | 0.56 | 36.06 | 36.06 | 36.06 | 1 |
| 1730409960 | 35.86 | -0.42 | -1.16 | 35.86 | 35.86 | 35.86 | 100 |
| 1730323560 | 36.28 | -0.62 | -1.68 | 36.28 | 36.28 | 36.28 | 35 |
| 1730237160 | 36.9 | -0.28 | -0.75 | 37.1 | 37.1 | 36.9 | 353 |
| 1730150760 | 37.18 | 1.04 | 2.88 | 36.82 | 37.18 | 36.72 | 130 |
| 1729888020 | 36.14 | -0.64 | -1.74 | 36.64 | 36.64 | 36.14 | 1300 |
| 1729801560 | 36.78 | 2.84 | 8.37 | 35.46 | 36.78 | 35.46 | 365 |
| 1729715160 | 33.94 | -0.62 | -1.79 | 34.28 | 34.28 | 33.94 | 200 |
| 1729628760 | 34.56 | 0.42 | 1.23 | 34.56 | 34.56 | 34.56 | 2 |
| 1729542360 | 34.14 | 0 | 0.00 | 34.14 | 34.14 | 34.14 | 0 |
| 1729283160 | 34.14 | 0 | 0.00 | 34.14 | 34.14 | 34.14 | 0 |
| 1729196760 | 34.14 | -0.2 | -0.58 | 33.7 | 34.14 | 33.7 | 64 |
| 1729110360 | 34.34 | -0.32 | -0.92 | 34.34 | 34.34 | 34.34 | 4 |
| 1729023960 | 34.659999 | 0.78 | 2.30 | 34.659999 | 34.659999 | 34.659999 | 2 |
| 1728937560 | 33.88 | 0 | 0.00 | 33.88 | 33.88 | 33.88 | 0 |
| 1728678360 | 33.88 | 0 | 0.00 | 33.88 | 33.88 | 33.88 | 0 |
| 1728591960 | 33.88 | 0.02 | 0.06 | 33.86 | 33.9 | 33.86 | 83 |
| 1728505560 | 33.86 | -0.18 | -0.53 | 33.799999 | 33.86 | 33.799999 | 28 |
| 1728419160 | 34.04 | 0 | 0.00 | 34.04 | 34.04 | 34.04 | 0 |
| 1728332760 | 34.04 | -0.62 | -1.79 | 34.04 | 34.04 | 34.04 | 235 |
| 1728073620 | 34.659999 | 0 | 0.00 | 34.659999 | 34.659999 | 34.659999 | 0 |
| 1727987220 | 34.659999 | 0 | 0.00 | 34.659999 | 34.659999 | 34.659999 | 0 |
| 1727900820 | 34.659999 | 0 | 0.00 | 34.659999 | 34.659999 | 34.659999 | 1 |
| 1727814420 | 34.659999 | -0.26 | -0.74 | 34.799999 | 34.799999 | 34.659999 | 6 |
| 1727728020 | 34.92 | -0.64 | -1.80 | 35.119999 | 35.119999 | 34.92 | 52 |
| 1727468760 | 35.56 | 0 | 0.00 | 35.56 | 35.56 | 35.56 | 0 |
| 1727382360 | 35.56 | 0.36 | 1.02 | 35.56 | 35.56 | 35.56 | 3 |
| 1727295960 | 35.2 | 0.1 | 0.28 | 35.479999 | 35.54 | 35.2 | 1430 |
| 1727209560 | 35.1 | 0.36 | 1.04 | 35.1 | 35.1 | 35.1 | 150 |
| 1727123160 | 34.74 | -0.24 | -0.69 | 34.74 | 34.74 | 34.74 | 60 |
| 1726864020 | 34.979999 | -0.64 | -1.80 | 34.979999 | 34.979999 | 34.979999 | 30 |
| 1726777560 | 35.619999 | 1.2 | 3.49 | 35.619999 | 35.619999 | 35.619999 | 7 |
| 1726691160 | 34.42 | 0 | 0.00 | 34.42 | 34.42 | 34.42 | 0 |
| 1726604760 | 34.42 | 0.3 | 0.88 | 34.36 | 34.42 | 34.36 | 120 |
| 1726518360 | 34.119999 | 0 | 0.00 | 34.119999 | 34.119999 | 34.119999 | 0 |
| 1726259160 | 34.119999 | 0 | 0.00 | 34.119999 | 34.119999 | 34.119999 | 0 |
| 1726172760 | 34.119999 | 0.08 | 0.24 | 34.119999 | 34.119999 | 34.119999 | 9 |
| 1726086360 | 34.04 | -1.42 | -4.00 | 34.04 | 34.04 | 34.04 | 30 |
| 1725999960 | 35.46 | 0 | 0.00 | 35.46 | 35.46 | 35.46 | 0 |
| 1725913560 | 35.46 | 0 | 0.00 | 35.46 | 35.46 | 35.46 | 0 |
| 1725654360 | 35.46 | 0 | 0.00 | 35.46 | 35.46 | 35.46 | 0 |
| 1725567960 | 35.46 | -1.54 | -4.16 | 35.46 | 35.46 | 35.46 | 22 |
| 1725481560 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1725395160 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1725308760 | 37 | -0.06 | -0.16 | 36.9 | 37 | 36.9 | 53 |
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
