We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.25 | -3.31564986737 | 37.7 | 37.9 | 36.15 | 7478 | 37.16928426 | DE |
| 4 | -2.45 | -6.29820051414 | 38.9 | 39.85 | 36.15 | 6328 | 38.3909917 | DE |
| 12 | -8.45 | -18.8195991091 | 44.9 | 45.45 | 36.15 | 14893 | 40.22006967 | DE |
| 26 | -3.25 | -8.18639798489 | 39.7 | 45.45 | 36.15 | 14128 | 41.29830041 | DE |
| 52 | 4.35 | 13.5514018692 | 32.1 | 45.45 | 30.7 | 10984 | 38.92623264 | DE |
| 156 | 13.55 | 59.1703056769 | 22.9 | 45.45 | 22.8 | 7123 | 33.98183756 | DE |
| 260 | 14.8 | 68.3602771363 | 21.65 | 45.45 | 13.3 | 7541 | 27.36613839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 36.35 | -0.35 | -0.95 | 36.45 | 36.8 | 36.35 | 1640 |
| 1721922900 | 36.7 | -0.05 | -0.14 | 36.55 | 36.7 | 36.15 | 9832 |
| 1721836500 | 36.75 | -0.2 | -0.54 | 37 | 37.15 | 36.45 | 2719 |
| 1721750100 | 36.95 | -0.8 | -2.12 | 37.5 | 37.5 | 36.85 | 8137 |
| 1721663700 | 37.75 | 0.4 | 1.07 | 37.65 | 37.9 | 37.35 | 11301 |
| 1721404500 | 37.35 | -0.35 | -0.93 | 37.7 | 37.7 | 36.95 | 5399 |
| 1721318100 | 37.7 | -0.6 | -1.57 | 38.75 | 38.8 | 37.7 | 4510 |
| 1721231700 | 38.3 | -0.3 | -0.78 | 38.6 | 38.95 | 38.2 | 3524 |
| 1721145300 | 38.6 | -0.1 | -0.26 | 38.8 | 38.9 | 38.05 | 5680 |
| 1721058900 | 38.7 | -0.95 | -2.40 | 39.6 | 39.75 | 38.35 | 6842 |
| 1720799700 | 39.65 | 0.4 | 1.02 | 39.45 | 39.8 | 39 | 3326 |
| 1720713300 | 39.25 | 0.7 | 1.82 | 38.5 | 39.4 | 38.3 | 6445 |
| 1720626900 | 38.55 | -0.25 | -0.64 | 39.35 | 39.35 | 38.35 | 5214 |
| 1720540500 | 38.8 | -0.45 | -1.15 | 38.5 | 39.3 | 38.5 | 5728 |
| 1720454100 | 39.25 | 0.55 | 1.42 | 39 | 39.35 | 38.6 | 11885 |
| 1720194900 | 38.7 | -0.25 | -0.64 | 38.75 | 38.9 | 38.3 | 5224 |
| 1720108500 | 38.95 | 0 | 0.00 | 39 | 39.05 | 38.75 | 2933 |
| 1720022100 | 38.95 | -0.5 | -1.27 | 39.8 | 39.85 | 38.85 | 4687 |
| 1719935700 | 39.45 | 0.2 | 0.51 | 39.55 | 39.75 | 39 | 9212 |
| 1719849300 | 39.25 | 0.75 | 1.95 | 39 | 39.45 | 38.75 | 7410 |
| 1719590100 | 38.5 | -0.55 | -1.41 | 38.9 | 39 | 38.3 | 6542 |
| 1719503700 | 39.05 | 0.7 | 1.83 | 38.3 | 39.05 | 38.3 | 4990 |
| 1719417300 | 38.35 | 0.25 | 0.66 | 38 | 38.6 | 37.9 | 7849 |
| 1719330900 | 38.1 | 0.05 | 0.13 | 38.1 | 38.15 | 37.2 | 19803 |
| 1719244500 | 38.05 | -0.3 | -0.78 | 38.55 | 38.75 | 38 | 7193 |
| 1718985300 | 38.35 | -0.55 | -1.41 | 39 | 39.3 | 38.25 | 10879 |
| 1718898900 | 38.9 | 0.6 | 1.57 | 38.35 | 38.9 | 38.3 | 15001 |
| 1718812500 | 38.3 | 0.15 | 0.39 | 38.15 | 38.45 | 37.9 | 8307 |
| 1718726100 | 38.15 | 0.05 | 0.13 | 38.15 | 38.35 | 38 | 10833 |
| 1718639700 | 38.1 | 0.25 | 0.66 | 38.05 | 38.3 | 37.85 | 7204 |
| 1718380500 | 37.85 | -0.05 | -0.13 | 37.9 | 38.25 | 37.6 | 31139 |
| 1718294100 | 37.9 | -1 | -2.57 | 38.4 | 38.85 | 37.55 | 53004 |
| 1718207700 | 38.9 | 0.55 | 1.43 | 38.15 | 38.95 | 37.55 | 29641 |
| 1718121300 | 38.35 | -0.85 | -2.17 | 39.5 | 39.5 | 38.3 | 12971 |
| 1718034900 | 39.2 | 0.15 | 0.38 | 38.65 | 39.2 | 38.65 | 9830 |
| 1717775700 | 39.05 | 0.05 | 0.13 | 38.6 | 39.05 | 38.6 | 5812 |
| 1717689300 | 39 | -0.7 | -1.76 | 39.7 | 40.25 | 39 | 19445 |
| 1717602900 | 39.7 | 0.75 | 1.93 | 38.8 | 39.9 | 38.6 | 11837 |
| 1717516500 | 38.95 | -0.65 | -1.64 | 39.7 | 39.85 | 38.85 | 9268 |
| 1717430100 | 39.6 | -0.85 | -2.10 | 40 | 40.45 | 39.5 | 25080 |
| 1717170900 | 40.45 | -0.15 | -0.37 | 41 | 41 | 39.9 | 146478 |
| 1717084500 | 40.6 | 0.5 | 1.25 | 40.05 | 40.7 | 40.05 | 13721 |
| 1716998100 | 40.1 | -0.15 | -0.37 | 40.7 | 40.7 | 40.05 | 8211 |
| 1716911700 | 40.25 | -0.95 | -2.31 | 40.5 | 41 | 40 | 15236 |
| 1716825300 | 41.2 | 0 | 0.00 | 41.15 | 41.45 | 41.05 | 5263 |
| 1716566100 | 41.2 | -0.2 | -0.48 | 41.4 | 41.4 | 40.75 | 6609 |
| 1716479700 | 41.4 | 0.15 | 0.36 | 40.75 | 42.15 | 40.75 | 12449 |
| 1716393300 | 41.25 | -0.85 | -2.02 | 42 | 42 | 40.65 | 21169 |
| 1716306900 | 42.1 | 0.3 | 0.72 | 41.7 | 42.1 | 41.5 | 16477 |
| 1716220500 | 41.8 | 1.1 | 2.70 | 40.1 | 41.9 | 40.1 | 10381 |
| 1715961300 | 40.7 | -0.2 | -0.49 | 41.2 | 41.2 | 40.2 | 17926 |
| 1715874900 | 40.9 | -1.1 | -2.62 | 41.9 | 41.9 | 40.8 | 15403 |
| 1715788500 | 42 | -0.1 | -0.24 | 42 | 43.15 | 41.55 | 23422 |
| 1715702100 | 42.1 | -1.85 | -4.21 | 43.9 | 45.45 | 42 | 41567 |
| 1715615700 | 43.95 | -1.15 | -2.55 | 42.4 | 44.2 | 42 | 23886 |
| 1715356500 | 45.1 | 0.75 | 1.69 | 44.5 | 45.2 | 44.2 | 24650 |
| 1715270100 | 44.35 | 0.4 | 0.91 | 44.05 | 44.4 | 44 | 8211 |
| 1715183700 | 43.95 | -0.35 | -0.79 | 44.8 | 44.8 | 43.75 | 14530 |
| 1715097300 | 44.3 | 0 | 0.00 | 44.5 | 44.9 | 44.15 | 21332 |
| 1715010900 | 44.3 | 0.4 | 0.91 | 43.8 | 44.45 | 43.8 | 16304 |
| 1714751700 | 43.9 | -0.35 | -0.79 | 44.9 | 44.9 | 43.65 | 3736 |
| 1714665300 | 44.25 | -0.2 | -0.45 | 45 | 45 | 44.15 | 7006 |
| 1714492500 | 44.45 | 0.45 | 1.02 | 43.95 | 44.8 | 43.95 | 12950 |
| 1714406100 | 44 | 0.25 | 0.57 | 43.9 | 44 | 43.2 | 9734 |
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
