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 | -0.05 | -0.148588410104 | 33.65 | 34.7 | 33.35 | 17951 | 33.89937217 | DE |
| 4 | -3.1 | -8.44686648501 | 36.7 | 36.9 | 32.3 | 28549 | 33.72676406 | DE |
| 12 | -5.35 | -13.7355584082 | 38.95 | 40.35 | 32.3 | 20954 | 35.69833272 | DE |
| 26 | -4.9 | -12.7272727273 | 38.5 | 40.95 | 32.3 | 18477 | 37.06309227 | DE |
| 52 | -10.65 | -24.0677966102 | 44.25 | 44.25 | 32.3 | 18729 | 37.8590176 | DE |
| 156 | -24.8 | -42.4657534247 | 58.4 | 59.1 | 32.3 | 20697 | 42.13251074 | DE |
| 260 | 1.6 | 5 | 32 | 61.3 | 18.76 | 36454 | 40.40130984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 33.8 | 0.05 | 0.15 | 33.9 | 33.9 | 33.35 | 19263 |
| 1742491800 | 33.75 | -0.2 | -0.59 | 33.95 | 34.1 | 33.5 | 18744 |
| 1742405400 | 33.95 | 0.05 | 0.15 | 33.8 | 34 | 33.549999 | 9846 |
| 1742319000 | 33.9 | -0.25 | -0.73 | 34.1 | 34.7 | 33.75 | 25144 |
| 1742232600 | 34.15 | 0.6 | 1.79 | 33.65 | 34.15 | 33.65 | 16757 |
| 1741973400 | 33.549999 | -0.1 | -0.30 | 33.7 | 34 | 33.45 | 10924 |
| 1741887000 | 33.65 | 0.45 | 1.36 | 33.2 | 34.2 | 33.2 | 29926 |
| 1741800600 | 33.2 | 0.75 | 2.31 | 32.6 | 33.2 | 32.549999 | 16627 |
| 1741714200 | 32.45 | -0.45 | -1.37 | 33 | 33.2 | 32.299999 | 26701 |
| 1741627800 | 32.9 | -0.5 | -1.50 | 33.549999 | 33.75 | 32.7 | 26056 |
| 1741368600 | 33.4 | 0.65 | 1.98 | 32.75 | 33.4 | 32.7 | 39004 |
| 1741282200 | 32.75 | 0 | 0.00 | 32.85 | 33.2 | 32.65 | 28122 |
| 1741195800 | 32.75 | -0.05 | -0.15 | 33.1 | 33.4 | 32.75 | 22577 |
| 1741109400 | 32.799999 | -1.1 | -3.24 | 33.7 | 33.75 | 32.6 | 64921 |
| 1741023000 | 33.9 | -0.15 | -0.44 | 34.3 | 34.45 | 33.85 | 46803 |
| 1740763800 | 34.05 | -0.45 | -1.30 | 34.45 | 34.45 | 33.95 | 41586 |
| 1740677400 | 34.5 | -0.15 | -0.43 | 34.55 | 34.6 | 33.95 | 40689 |
| 1740591000 | 34.65 | -0.45 | -1.28 | 35.45 | 35.5 | 34.65 | 25561 |
| 1740504600 | 35.1 | -0.8 | -2.23 | 36 | 36 | 34.95 | 43979 |
| 1740418200 | 35.9 | -0.9 | -2.45 | 36.7 | 36.9 | 35.65 | 17741 |
| 1740159000 | 36.8 | 0.9 | 2.51 | 36.5 | 36.9 | 36.15 | 23456 |
| 1740072600 | 35.9 | -0.9 | -2.45 | 37.35 | 37.8 | 35.25 | 74882 |
| 1739986200 | 36.8 | -0.1 | -0.27 | 36.6 | 37.05 | 36.5 | 25203 |
| 1739899800 | 36.9 | -0.2 | -0.54 | 37.05 | 37.2 | 36.6 | 14967 |
| 1739813400 | 37.1 | -0.3 | -0.80 | 37.4 | 37.4 | 36.8 | 31690 |
| 1739554200 | 37.4 | -0.3 | -0.80 | 37.5 | 37.55 | 37.2 | 17784 |
| 1739467800 | 37.7 | 0.45 | 1.21 | 37.55 | 38.1 | 37.25 | 18407 |
| 1739381400 | 37.25 | 0.25 | 0.68 | 37 | 37.3 | 36.75 | 14268 |
| 1739295000 | 37 | -0.7 | -1.86 | 37.6 | 37.95 | 36.8 | 13654 |
| 1739208600 | 37.7 | 0.1 | 0.27 | 37.7 | 37.75 | 37.3 | 6682 |
| 1738949400 | 37.6 | -0.35 | -0.92 | 38 | 38.05 | 37.45 | 9270 |
| 1738863000 | 37.95 | -0.2 | -0.52 | 38.2 | 38.4 | 37.85 | 5434 |
| 1738776600 | 38.15 | -0.45 | -1.17 | 38.75 | 38.75 | 37.8 | 5969 |
| 1738690200 | 38.6 | 0.7 | 1.85 | 38 | 38.85 | 37.75 | 9804 |
| 1738603800 | 37.9 | -0.65 | -1.69 | 37.55 | 38 | 37.35 | 8946 |
| 1738344600 | 38.55 | 0.9 | 2.39 | 37.75 | 38.55 | 37.6 | 16753 |
| 1738258200 | 37.65 | 0.35 | 0.94 | 37.5 | 38 | 37.5 | 5222 |
| 1738171800 | 37.3 | -0.35 | -0.93 | 37.4 | 37.7 | 37.3 | 4486 |
| 1738085400 | 37.65 | 0.55 | 1.48 | 37.1 | 37.75 | 37 | 7894 |
| 1737999000 | 37.1 | -1.5 | -3.89 | 38 | 38.2 | 36.9 | 12798 |
| 1737739800 | 38.6 | 0.25 | 0.65 | 38.2 | 38.6 | 38.15 | 8484 |
| 1737653400 | 38.35 | 0.35 | 0.92 | 38.35 | 38.8 | 38 | 12825 |
| 1737567000 | 38 | 0 | 0.00 | 38 | 38 | 38 | 0 |
| 1737480600 | 38 | 1.55 | 4.25 | 36.5 | 38 | 36.2 | 19781 |
| 1737394200 | 36.45 | 0.05 | 0.14 | 36.45 | 36.55 | 36.2 | 10036 |
| 1737135000 | 36.4 | -0.05 | -0.14 | 36.5 | 36.8 | 36.35 | 10273 |
| 1737048600 | 36.45 | -0.75 | -2.02 | 37.45 | 37.5 | 36.4 | 50600 |
| 1736962200 | 37.2 | 1.2 | 3.33 | 36.25 | 37.4 | 35.95 | 59394 |
| 1736875800 | 36 | -1.55 | -4.13 | 37.7 | 37.85 | 35.95 | 32848 |
| 1736789400 | 37.55 | -0.55 | -1.44 | 37.85 | 37.9 | 37.3 | 19837 |
| 1736530200 | 38.1 | -1 | -2.56 | 39.2 | 39.35 | 38.05 | 9409 |
| 1736443800 | 39.1 | -0.15 | -0.38 | 39.15 | 39.45 | 39 | 5025 |
| 1736357400 | 39.25 | 0.1 | 0.26 | 39.1 | 39.25 | 38.55 | 10473 |
| 1736271000 | 39.15 | -0.25 | -0.63 | 39.5 | 39.7 | 39.15 | 8805 |
| 1736184600 | 39.4 | -0.1 | -0.25 | 39.6 | 39.85 | 39.3 | 12513 |
| 1735925400 | 39.5 | -0.45 | -1.13 | 40 | 40.35 | 39.5 | 9424 |
| 1735839000 | 39.95 | 0.55 | 1.40 | 39.55 | 40.15 | 39.3 | 16644 |
| 1735666200 | 39.4 | 0.55 | 1.42 | 38.6 | 39.4 | 38.6 | 11259 |
| 1735579800 | 38.85 | -0.15 | -0.38 | 38.95 | 39.4 | 38.75 | 17079 |
| 1735320600 | 39 | -0.05 | -0.13 | 39 | 39.05 | 38.6 | 8616 |
| 1735061400 | 39.05 | 0.25 | 0.64 | 38.6 | 39.35 | 38.6 | 7566 |
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
