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 | -0.2 | -0.72202166065 | 27.7 | 28.4 | 27.5 | 23562 | 27.65535731 | DE |
| 4 | -0.5 | -1.78571428571 | 28 | 30 | 27.5 | 27847 | 28.39311604 | DE |
| 12 | -19 | -40.8602150538 | 46.5 | 46.5 | 27.5 | 46992 | 33.11814199 | DE |
| 26 | -17 | -38.202247191 | 44.5 | 46.5 | 27.5 | 46469 | 37.69857077 | DE |
| 52 | -27 | -49.5412844037 | 54.5 | 59 | 27.5 | 49430 | 44.85853393 | DE |
| 156 | -97 | -77.9116465863 | 124.5 | 187.5 | 27.5 | 44308 | 86.07601882 | DE |
| 260 | -2.5 | -8.33333333333 | 30 | 192.5 | 18 | 51666 | 80.71350746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 6181 |
| 1732815000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 1051 |
| 1732728600 | 27.5 | 0 | 0.00 | 27.5 | 28 | 27.5 | 14084 |
| 1732642200 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 990 |
| 1732555800 | 27.5 | -0.2 | -0.72 | 27.7 | 27.7 | 27.5 | 10172 |
| 1732296600 | 27.7 | 0 | 0.00 | 27.7 | 28.4 | 27.7 | 91514 |
| 1732210200 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 413 |
| 1732123800 | 27.7 | -0.8 | -2.81 | 28.5 | 28.5 | 27.7 | 69175 |
| 1732037400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 3648 |
| 1731951000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 12811 |
| 1731691800 | 28.5 | 0 | 0.00 | 28.5 | 29 | 28.5 | 20435 |
| 1731605400 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 12734 |
| 1731519000 | 28.5 | 0 | 0.00 | 28 | 28.5 | 28 | 48562 |
| 1731432600 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 19416 |
| 1731346200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 20653 |
| 1731087000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 100315 |
| 1731000600 | 29 | 0 | 0.00 | 29 | 30 | 29 | 31484 |
| 1730914200 | 29 | 0.5 | 1.75 | 29.5 | 29.5 | 29 | 40053 |
| 1730827800 | 28.5 | 0.5 | 1.79 | 28.5 | 28.5 | 28.5 | 4399 |
| 1730741400 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 28 | 1202 |
| 1730482200 | 28.5 | 0.5 | 1.79 | 28 | 29 | 28 | 53821 |
| 1730395800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 25652 |
| 1730309400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 2764 |
| 1730223000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 9524 |
| 1730136600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 33466 |
| 1729873800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 11197 |
| 1729787400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 2126 |
| 1729701000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 7932 |
| 1729614600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 29524 |
| 1729528200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 185423 |
| 1729269000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 79357 |
| 1729182600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 22216 |
| 1729096200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 162755 |
| 1729009800 | 28 | -3 | -9.68 | 31 | 31 | 28 | 241567 |
| 1728923400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 10332 |
| 1728664200 | 31 | -1 | -3.13 | 32 | 32 | 31 | 80904 |
| 1728577800 | 32 | -1.5 | -4.48 | 33.5 | 33.5 | 32 | 26593 |
| 1728491400 | 33.5 | -0.5 | -1.47 | 34 | 34 | 33.5 | 10020 |
| 1728405000 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 11221 |
| 1728318600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 3723 |
| 1728059400 | 34.5 | -1.3 | -3.63 | 34.5 | 34.5 | 34.5 | 6259 |
| 1727973000 | 35.8 | 1.3 | 3.77 | 34.5 | 35.8 | 34.5 | 44965 |
| 1727886600 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.5 | 65575 |
| 1727800200 | 35.5 | -1.5 | -4.05 | 37 | 37 | 34.5 | 40612 |
| 1727713800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 71 |
| 1727454600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 3042 |
| 1727368200 | 37 | 0 | 0.00 | 37 | 37 | 37 | 4955 |
| 1727281800 | 37 | 0 | 0.00 | 37 | 37 | 37 | 14078 |
| 1727195400 | 37 | -0.5 | -1.33 | 37.5 | 37.5 | 37 | 72045 |
| 1727109000 | 37.5 | -0.5 | -1.32 | 38 | 38 | 37.5 | 39669 |
| 1726849800 | 38 | 0 | 0.00 | 38 | 38 | 38 | 16704 |
| 1726763400 | 38 | -1 | -2.56 | 39 | 39 | 38 | 31308 |
| 1726677000 | 39 | 0 | 0.00 | 39 | 39 | 39 | 71330 |
| 1726590600 | 39 | 0 | 0.00 | 39 | 39 | 39 | 33184 |
| 1726504200 | 39 | 0 | 0.00 | 39 | 39 | 39 | 97073 |
| 1726245000 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38 | 216075 |
| 1726158600 | 38.5 | -7.5 | -16.30 | 45.5 | 45.5 | 36 | 559442 |
| 1726072200 | 46 | -0.5 | -1.08 | 45.5 | 46 | 45.5 | 10740 |
| 1725985800 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 23 |
| 1725899400 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 14921 |
| 1725640200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 6262 |
| 1725553800 | 46.5 | 1.5 | 3.33 | 45 | 46.5 | 45 | 82525 |
| 1725467400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 239997 |
| 1725381000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 10401 |
| 1725294600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 42014 |
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
