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 | -0.6 | -1.74927113703 | 34.3 | 34.5 | 33.4 | 1070 | 34.03937185 | DE |
| 4 | 1 | 3.05810397554 | 32.7 | 34.5 | 32 | 2208 | 32.74853151 | DE |
| 12 | -2.9 | -7.92349726776 | 36.6 | 36.8 | 32 | 1737 | 34.24504703 | DE |
| 26 | -0.3 | -0.882352941176 | 34 | 36.8 | 29.15 | 1929 | 33.42055286 | DE |
| 52 | 0.8 | 2.43161094225 | 32.9 | 36.8 | 28.5 | 1987 | 32.54013353 | DE |
| 156 | -0.4 | -1.17302052786 | 34.1 | 41.2 | 22.1 | 3123 | 33.10797199 | DE |
| 260 | 4.4 | 15.0170648464 | 29.3 | 41.2 | 13 | 3968 | 29.64167395 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 33.8 | 0 | 0.00 | 33.9 | 33.9 | 33.8 | 423 |
| 1721320200 | 33.8 | -0.4 | -1.17 | 34.2 | 34.2 | 33.4 | 2415 |
| 1721233800 | 34.2 | -0.3 | -0.87 | 34.5 | 34.5 | 34.2 | 499 |
| 1721147400 | 34.5 | 0.3 | 0.88 | 34.1 | 34.5 | 34.1 | 920 |
| 1721061000 | 34.2 | 0 | 0.00 | 34.3 | 34.3 | 34.2 | 1092 |
| 1720801800 | 34.2 | 0.3 | 0.88 | 33.8 | 34.2 | 33.8 | 398 |
| 1720715400 | 33.9 | 0.1 | 0.30 | 33.8 | 34.3 | 33.8 | 342 |
| 1720629000 | 33.8 | 0.6 | 1.81 | 33.299999 | 34.1 | 33.299999 | 915 |
| 1720542600 | 33.2 | -0.3 | -0.90 | 33.5 | 33.5 | 33.2 | 1394 |
| 1720456200 | 33.5 | 0.6 | 1.82 | 32.9 | 33.5 | 32.9 | 915 |
| 1720197000 | 32.9 | -0.3 | -0.90 | 33.2 | 33.5 | 32.9 | 1642 |
| 1720110600 | 33.2 | 0.1 | 0.30 | 33 | 33.2 | 33 | 438 |
| 1720024200 | 33.1 | 0.3 | 0.91 | 32.799999 | 33.2 | 32.7 | 1274 |
| 1719937800 | 32.799999 | 0.6 | 1.86 | 32.2 | 32.799999 | 32.2 | 2386 |
| 1719851400 | 32.2 | -0.1 | -0.31 | 32.299999 | 32.299999 | 32.2 | 350 |
| 1719592200 | 32.299999 | 0 | 0.00 | 32.2 | 32.299999 | 32 | 503 |
| 1719505800 | 32.299999 | 0.1 | 0.31 | 32.1 | 32.299999 | 32.1 | 5891 |
| 1719419400 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 489 |
| 1719333000 | 32.2 | -0.2 | -0.62 | 32.5 | 32.6 | 32.2 | 1100 |
| 1719246600 | 32.4 | -0.3 | -0.92 | 32.7 | 32.799999 | 32.4 | 20775 |
| 1718987400 | 32.7 | -0.4 | -1.21 | 33.1 | 33.1 | 32.7 | 1362 |
| 1718901000 | 33.1 | 0.7 | 2.16 | 32.4 | 33.1 | 32.4 | 4699 |
| 1718814600 | 32.4 | -0.3 | -0.92 | 32.6 | 32.7 | 32.299999 | 798 |
| 1718728200 | 32.7 | -0.9 | -2.68 | 33.7 | 33.7 | 32 | 1626 |
| 1718641800 | 33.6 | -0.4 | -1.18 | 34 | 34.2 | 33.1 | 1017 |
| 1718382600 | 34 | -1 | -2.86 | 35 | 35 | 34 | 4207 |
| 1718296200 | 35 | -0.1 | -0.28 | 35.1 | 35.2 | 34.9 | 1190 |
| 1718209800 | 35.1 | 0.9 | 2.63 | 34.2 | 35.1 | 34.2 | 1518 |
| 1718123400 | 34.2 | -1.4 | -3.93 | 35.6 | 35.6 | 33.8 | 4214 |
| 1718037000 | 35.6 | -0.8 | -2.20 | 36.3 | 36.3 | 32.799999 | 2197 |
| 1717777800 | 36.4 | 0 | 0.00 | 36.4 | 36.5 | 36.3 | 200 |
| 1717691400 | 36.4 | -0.1 | -0.27 | 36.4 | 36.6 | 36.4 | 288 |
| 1717605000 | 36.5 | -0.1 | -0.27 | 36.5 | 36.6 | 36.5 | 289 |
| 1717518600 | 36.6 | 0.1 | 0.27 | 36.6 | 36.6 | 36.5 | 345 |
| 1717432200 | 36.5 | 0 | 0.00 | 36.5 | 36.6 | 36.5 | 135 |
| 1717173000 | 36.5 | -0.2 | -0.54 | 36.6 | 36.6 | 36.5 | 56 |
| 1717086600 | 36.7 | 0.7 | 1.94 | 36 | 36.7 | 35.9 | 4651 |
| 1717000200 | 36 | -0.1 | -0.28 | 36 | 36.1 | 36 | 545 |
| 1716913800 | 36.1 | 0.2 | 0.56 | 36.1 | 36.1 | 36 | 991 |
| 1716827400 | 35.9 | -0.3 | -0.83 | 36.2 | 36.2 | 35.9 | 105 |
| 1716568200 | 36.2 | -0.2 | -0.55 | 36.4 | 36.4 | 35.9 | 742 |
| 1716481800 | 36.4 | 0 | 0.00 | 36.4 | 36.5 | 36.3 | 920 |
| 1716395400 | 36.4 | 0 | 0.00 | 36.4 | 36.5 | 36.4 | 85 |
| 1716309000 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.3 | 154 |
| 1716222600 | 36.4 | 0.2 | 0.55 | 36.3 | 36.4 | 36.3 | 316 |
| 1715963400 | 36.2 | -0.4 | -1.09 | 36.2 | 36.6 | 36.2 | 4901 |
| 1715877000 | 36.6 | -0.1 | -0.27 | 36.7 | 36.8 | 36.5 | 1470 |
| 1715790600 | 36.7 | 0.2 | 0.55 | 36.6 | 36.7 | 36.6 | 460 |
| 1715704200 | 36.5 | 0.3 | 0.83 | 36.3 | 36.5 | 35.9 | 9257 |
| 1715617800 | 36.2 | 0.1 | 0.28 | 36.1 | 36.2 | 36 | 609 |
| 1715358600 | 36.1 | -0.1 | -0.28 | 36.1 | 36.2 | 36.1 | 98 |
| 1715272200 | 36.2 | 0.1 | 0.28 | 36.2 | 36.2 | 36.1 | 1201 |
| 1715185800 | 36.1 | 0 | 0.00 | 36.2 | 36.2 | 36.1 | 388 |
| 1715099400 | 36.1 | 0.1 | 0.28 | 36.1 | 36.1 | 35.9 | 1069 |
| 1715013000 | 36 | 0.1 | 0.28 | 35.6 | 36.2 | 35.6 | 4455 |
| 1714753800 | 35.9 | -0.1 | -0.28 | 36.2 | 36.2 | 35.9 | 42 |
| 1714667400 | 36 | 0.1 | 0.28 | 36 | 36 | 36 | 362 |
| 1714494600 | 35.9 | -0.2 | -0.55 | 36.1 | 36.2 | 35.9 | 1091 |
| 1714408200 | 36.1 | -0.4 | -1.10 | 36.6 | 36.6 | 36.1 | 270 |
| 1714149000 | 36.5 | 0 | 0.00 | 36.4 | 36.6 | 36.4 | 815 |
| 1714062600 | 36.5 | 0.8 | 2.24 | 35.8 | 36.5 | 35.4 | 4590 |
| 1713976200 | 35.7 | 0.1 | 0.28 | 35.6 | 35.7 | 35.4 | 847 |
| 1713889800 | 35.6 | -0.1 | -0.28 | 35.7 | 35.7 | 35.2 | 823 |
| 1713803400 | 35.7 | 0.3 | 0.85 | 35.5 | 35.7 | 35.2 | 1809 |
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
