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 | -1.05 | -2.93296089385 | 35.8 | 35.95 | 34.2 | 21605 | 34.98236813 | DE |
| 4 | -2.25 | -6.08108108108 | 37 | 37.25 | 34.2 | 38124 | 35.75575298 | DE |
| 12 | -3.75 | -9.74025974026 | 38.5 | 41.6 | 34.2 | 41743 | 38.47216304 | DE |
| 26 | -8.45 | -19.5601851852 | 43.2 | 43.705 | 34.2 | 47905 | 39.46057241 | DE |
| 52 | -8 | -18.7134502924 | 42.75 | 45.25 | 34.005 | 42447 | 39.699127 | DE |
| 156 | -10.55 | -23.289183223 | 45.3 | 59.4 | 34.005 | 39381 | 45.17422399 | DE |
| 260 | 1.95 | 5.94512195122 | 32.8 | 59.4 | 24.6 | 39303 | 41.30536714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 34.75 | 0.1 | 0.29 | 34.45 | 34.75 | 34.2 | 23163 |
| 1721838600 | 34.65 | -0.2 | -0.57 | 34.75 | 35.05 | 34.5 | 12278 |
| 1721752200 | 34.85 | -0.4 | -1.13 | 35.25 | 35.25 | 34.85 | 21643 |
| 1721665800 | 35.25 | 0.05 | 0.14 | 35.15 | 35.95 | 35.15 | 24828 |
| 1721406600 | 35.2 | -0.6 | -1.68 | 35.8 | 35.8 | 35.15 | 26114 |
| 1721320200 | 35.8 | 0.3 | 0.85 | 35.6 | 35.9 | 35.55 | 34854 |
| 1721233800 | 35.5 | -0.05 | -0.14 | 35.65 | 35.65 | 35.2 | 44253 |
| 1721147400 | 35.55 | -0.45 | -1.25 | 36 | 36 | 35.35 | 41628 |
| 1721061000 | 36 | 0 | 0.00 | 35.95 | 36.2 | 35.65 | 36837 |
| 1720801800 | 36 | -0.15 | -0.41 | 36.05 | 36.2 | 35.75 | 39733 |
| 1720715400 | 36.15 | -0.1 | -0.28 | 36.25 | 36.3 | 35.95 | 47458 |
| 1720629000 | 36.25 | 0.5 | 1.40 | 35.65 | 36.25 | 35.65 | 17725 |
| 1720542600 | 35.75 | -0.25 | -0.69 | 36 | 36.05 | 35.35 | 17067 |
| 1720456200 | 36 | -0.25 | -0.69 | 36.4 | 36.4 | 35.8 | 28710 |
| 1720197000 | 36.25 | 0.45 | 1.26 | 35.65 | 36.45 | 35.65 | 15712 |
| 1720110600 | 35.8 | -0.4 | -1.10 | 36 | 36.45 | 35.75 | 29552 |
| 1720024200 | 36.2 | 0.45 | 1.26 | 35.8 | 36.2 | 35.65 | 56276 |
| 1719937800 | 35.75 | 0.15 | 0.42 | 35.55 | 36.1 | 35.2 | 46999 |
| 1719851400 | 35.6 | -0.45 | -1.25 | 36.1 | 36.5 | 34.9 | 116749 |
| 1719592200 | 36.05 | -1.35 | -3.61 | 37 | 37.25 | 36.05 | 82186 |
| 1719505800 | 37.4 | -0.05 | -0.13 | 37.45 | 37.6 | 36.95 | 28502 |
| 1719419400 | 37.45 | -0.55 | -1.45 | 38.2 | 38.3 | 37.35 | 16547 |
| 1719333000 | 38 | -0.95 | -2.44 | 38.85 | 38.95 | 37.9 | 11815 |
| 1719246600 | 38.95 | 0.6 | 1.56 | 38.5 | 39 | 38.25 | 23763 |
| 1718987400 | 38.35 | -1.05 | -2.66 | 39.4 | 39.75 | 38.35 | 115077 |
| 1718901000 | 39.4 | 0.6 | 1.55 | 38.9 | 39.55 | 38.9 | 33471 |
| 1718814600 | 38.8 | -0.7 | -1.77 | 39.75 | 40.05 | 38.8 | 18730 |
| 1718728200 | 39.5 | 0.6 | 1.54 | 39.15 | 40 | 39.15 | 48227 |
| 1718641800 | 38.9 | 0.2 | 0.52 | 38.75 | 39.4 | 38.65 | 40309 |
| 1718382600 | 38.7 | 0.7 | 1.84 | 37.75 | 38.7 | 37.7 | 57871 |
| 1718296200 | 38 | -0.45 | -1.17 | 38.2 | 38.3 | 37.7 | 47984 |
| 1718209800 | 38.45 | 0.9 | 2.40 | 37.55 | 38.5 | 37.35 | 34628 |
| 1718123400 | 37.55 | -2.95 | -7.28 | 39.4 | 39.4 | 37.55 | 45174 |
| 1718037000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1717777800 | 40.5 | -0.45 | -1.10 | 40.95 | 41.35 | 40.5 | 45424 |
| 1717691400 | 40.95 | -0.2 | -0.49 | 41.25 | 41.6 | 40.95 | 51024 |
| 1717605000 | 41.15 | -0.05 | -0.12 | 41.1 | 41.6 | 40.95 | 18891 |
| 1717518600 | 41.2 | 0.55 | 1.35 | 40.35 | 41.35 | 40.35 | 32105 |
| 1717432200 | 40.65 | 0.05 | 0.12 | 40.6 | 41.05 | 39.9 | 38182 |
| 1717173000 | 40.6 | 0.4 | 1.00 | 40.5 | 40.75 | 40.3 | 73332 |
| 1717086600 | 40.2 | 0.45 | 1.13 | 39.55 | 40.45 | 39.55 | 20477 |
| 1717000200 | 39.75 | -0.65 | -1.61 | 40.6 | 40.6 | 39.7 | 47966 |
| 1716913800 | 40.4 | -0.05 | -0.12 | 40.55 | 40.7 | 40.3 | 43341 |
| 1716827400 | 40.45 | -0.25 | -0.61 | 40.35 | 40.45 | 40.25 | 11142 |
| 1716568200 | 40.7 | -0.05 | -0.12 | 40.5 | 40.75 | 40.25 | 26495 |
| 1716481800 | 40.75 | -0.1 | -0.24 | 40.85 | 41.05 | 40.45 | 40212 |
| 1716395400 | 40.85 | 0 | 0.00 | 40.9 | 41.25 | 40.55 | 35987 |
| 1716309000 | 40.85 | -0.1 | -0.24 | 40.5 | 40.85 | 40.2 | 36411 |
| 1716222600 | 40.95 | -0.4 | -0.97 | 41.4 | 41.5 | 40.95 | 11928 |
| 1715963400 | 41.35 | 0.3 | 0.73 | 41.05 | 41.45 | 40.85 | 64294 |
| 1715877000 | 41.05 | 0.1 | 0.24 | 40.95 | 41.15 | 40.65 | 61795 |
| 1715790600 | 40.95 | 0.55 | 1.36 | 40.5 | 41.6 | 40.35 | 49582 |
| 1715704200 | 40.4 | 0.7 | 1.76 | 39.7 | 40.5 | 39.55 | 53725 |
| 1715617800 | 39.7 | 0.05 | 0.13 | 39.75 | 40 | 39.7 | 22147 |
| 1715358600 | 39.65 | -0.35 | -0.88 | 40.35 | 40.45 | 39.6 | 27739 |
| 1715272200 | 40 | 0.15 | 0.38 | 40 | 40 | 39.4 | 25976 |
| 1715185800 | 39.85 | -0.3 | -0.75 | 40.15 | 40.3 | 39.45 | 83211 |
| 1715099400 | 40.15 | 1.35 | 3.48 | 38.95 | 40.15 | 38.85 | 147757 |
| 1715013000 | 38.8 | 0.7 | 1.84 | 38.2 | 38.85 | 37.8 | 57382 |
| 1714753800 | 38.1 | -0.45 | -1.17 | 38.5 | 38.9 | 37.75 | 64687 |
| 1714667400 | 38.55 | 0.05 | 0.13 | 38.35 | 39.2 | 38.35 | 39965 |
| 1714494600 | 38.5 | 0.45 | 1.18 | 37.75 | 38.65 | 37.65 | 77104 |
| 1714408200 | 38.05 | 0.35 | 0.93 | 37.65 | 38.35 | 37.55 | 29237 |
| 1714149000 | 37.7 | 0.55 | 1.48 | 37.3 | 37.85 | 37.2 | 50944 |
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
