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 | 5 | 7.87401574803 | 63.5 | 76.5 | 63.5 | 205677 | 67.92937759 | DE |
| 4 | 12.5 | 22.3214285714 | 56 | 76.5 | 55 | 255571 | 61.41439308 | DE |
| 12 | 23.5 | 52.2222222222 | 45 | 76.5 | 44.5 | 290888 | 54.87892487 | DE |
| 26 | -13 | -15.9509202454 | 81.5 | 86 | 44.5 | 228272 | 56.10912687 | DE |
| 52 | 14.5 | 26.8518518519 | 54 | 86 | 43.6 | 187772 | 57.48313977 | DE |
| 156 | -10 | -12.7388535032 | 78.5 | 94 | 43.6 | 119427 | 62.15413441 | DE |
| 260 | 19 | 38.3838383838 | 49.5 | 105 | 15.5 | 96044 | 60.90998173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 43359 |
| 1732210200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 8002 |
| 1732123800 | 66.5 | -2.5 | -3.62 | 66 | 66.5 | 66 | 203934 |
| 1732037400 | 69 | -1 | -1.43 | 70.5 | 70.5 | 65.5 | 171346 |
| 1731951000 | 70 | 6 | 9.38 | 71.5 | 76.5 | 70 | 559022 |
| 1731691800 | 64 | 0.5 | 0.79 | 63.5 | 65.5 | 63.5 | 248400 |
| 1731605400 | 63.5 | -0.5 | -0.78 | 64 | 64.5 | 63.5 | 89142 |
| 1731519000 | 64 | 2.5 | 4.07 | 61.5 | 64.5 | 61.5 | 346005 |
| 1731432600 | 61.5 | 5 | 8.85 | 56.5 | 61.5 | 56.5 | 1790447 |
| 1731346200 | 56.5 | -0.5 | -0.88 | 57 | 57 | 56.5 | 475291 |
| 1731087000 | 57 | 0.5 | 0.88 | 56.5 | 57 | 56.5 | 700000 |
| 1731000600 | 56.5 | -1.5 | -2.59 | 58 | 58 | 56.5 | 32392 |
| 1730914200 | 58 | 1.5 | 2.65 | 56.5 | 58 | 56.5 | 90622 |
| 1730827800 | 56.5 | 0.5 | 0.89 | 56 | 56.5 | 55 | 98491 |
| 1730741400 | 56 | -1 | -1.75 | 57 | 57 | 56 | 32447 |
| 1730482200 | 57 | 2 | 3.64 | 56.5 | 57 | 56.5 | 41618 |
| 1730395800 | 55 | -1.5 | -2.65 | 56.5 | 56.5 | 55 | 48624 |
| 1730309400 | 56.5 | 1 | 1.80 | 55.5 | 57 | 55.5 | 69961 |
| 1730223000 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 66949 |
| 1730136600 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 34240 |
| 1729873800 | 55.5 | -0.5 | -0.89 | 56 | 56 | 55.5 | 216704 |
| 1729787400 | 56 | -3 | -5.08 | 56.5 | 56.5 | 56 | 99968 |
| 1729701000 | 59 | 2 | 3.51 | 58 | 59 | 56.5 | 401618 |
| 1729614600 | 57 | -2 | -3.39 | 59 | 59 | 57 | 49481 |
| 1729528200 | 59 | 0 | 0.00 | 59 | 59 | 59 | 103018 |
| 1729269000 | 59 | -2.5 | -4.07 | 59 | 59 | 59 | 48304 |
| 1729182600 | 61.5 | 0.5 | 0.82 | 61 | 61.5 | 59 | 31111 |
| 1729096200 | 61 | 0 | 0.00 | 61 | 61 | 60.5 | 10450 |
| 1729009800 | 61 | 0 | 0.00 | 61 | 61 | 61 | 819 |
| 1728923400 | 61 | 0 | 0.00 | 61 | 61 | 61 | 24725 |
| 1728664200 | 61 | -0.5 | -0.81 | 61.5 | 61.5 | 61 | 216331 |
| 1728577800 | 61.5 | 1.5 | 2.50 | 60 | 61.5 | 60 | 420431 |
| 1728491400 | 60 | 1 | 1.69 | 59 | 60 | 59 | 49642 |
| 1728405000 | 59 | 0 | 0.00 | 59 | 59 | 59 | 93200 |
| 1728318600 | 59 | -1 | -1.67 | 59 | 59 | 59 | 84394 |
| 1728059400 | 60 | -1 | -1.64 | 61 | 61 | 59 | 85053 |
| 1727973000 | 61 | -1 | -1.61 | 62 | 62 | 61 | 39528 |
| 1727886600 | 62 | 2 | 3.33 | 62 | 62.5 | 62 | 120747 |
| 1727800200 | 60 | 1 | 1.69 | 60 | 62.5 | 60 | 465864 |
| 1727713800 | 59 | 5.5 | 10.28 | 53.5 | 60.5 | 53.5 | 635223 |
| 1727454600 | 53.5 | 0.5 | 0.94 | 53 | 53.5 | 52.5 | 112246 |
| 1727368200 | 53 | 0.5 | 0.95 | 52.5 | 54.5 | 52.5 | 516331 |
| 1727281800 | 52.5 | 1 | 1.94 | 51.5 | 52.5 | 51.5 | 150024 |
| 1727195400 | 51.5 | 1.5 | 3.00 | 50 | 51.5 | 50 | 635700 |
| 1727109000 | 50 | 0 | 0.00 | 50 | 50 | 50 | 829202 |
| 1726849800 | 50 | -1 | -1.96 | 51 | 51 | 50 | 3418022 |
| 1726763400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 133929 |
| 1726677000 | 51 | 1 | 2.00 | 50.5 | 51 | 50.5 | 279471 |
| 1726590600 | 50 | 2 | 4.17 | 52 | 54.25 | 48.5 | 1332269 |
| 1726504200 | 48 | 2.5 | 5.49 | 45.5 | 48.5 | 45.5 | 348167 |
| 1726245000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 156418 |
| 1726158600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 11814 |
| 1726072200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 8929 |
| 1725985800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 60211 |
| 1725899400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 8353 |
| 1725640200 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 115273 |
| 1725553800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 46520 |
| 1725467400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 5389 |
| 1725381000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 293053 |
| 1725294600 | 45 | 0 | 0.00 | 45 | 45 | 44.5 | 103669 |
| 1725035400 | 45 | 0.2 | 0.45 | 45 | 45 | 45 | 606801 |
| 1724949000 | 44.8 | 0.3 | 0.67 | 44.5 | 45 | 44.5 | 81097 |
| 1724862600 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 663072 |
| 1724776200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 55766 |
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
