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 | 0.1 | 0.250626566416 | 39.9 | 40.3 | 39.3 | 6183 | 39.85221024 | DE |
| 4 | 0.45 | 1.13780025284 | 39.55 | 40.3 | 38.4 | 9806 | 39.36469036 | DE |
| 12 | 6 | 17.6470588235 | 34 | 40.45 | 31.45 | 12328 | 36.20130107 | DE |
| 26 | 11.2 | 38.8888888889 | 28.8 | 40.45 | 28.4 | 10462 | 34.11583538 | DE |
| 52 | 18.8 | 88.679245283 | 21.2 | 40.45 | 20.85 | 11820 | 30.35280895 | DE |
| 156 | 26.62 | 198.953662182 | 13.38 | 40.45 | 10.42 | 11239 | 20.62946436 | DE |
| 260 | 21.22 | 112.992545261 | 18.78 | 40.45 | 8.58 | 16055 | 16.99717611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 39.9 | 0.15 | 0.38 | 39.5 | 40 | 39.5 | 4130 |
| 1735579800 | 39.75 | -0.15 | -0.38 | 40.1 | 40.1 | 39.3 | 5910 |
| 1735320600 | 39.9 | 0 | 0.00 | 39.9 | 40.3 | 39.7 | 8510 |
| 1735061400 | 39.9 | 0.1 | 0.25 | 39.8 | 40.1 | 39.75 | 5367 |
| 1734975000 | 39.8 | 0.6 | 1.53 | 39.25 | 40 | 39 | 9789 |
| 1734715800 | 39.2 | -0.6 | -1.51 | 39.75 | 39.75 | 38.9 | 23847 |
| 1734629400 | 39.8 | 0.4 | 1.02 | 39.2 | 40 | 38.6 | 12209 |
| 1734543000 | 39.4 | 0 | 0.00 | 39.4 | 39.7 | 38.95 | 6144 |
| 1734456600 | 39.4 | 0.6 | 1.55 | 38.7 | 40 | 38.7 | 14610 |
| 1734370200 | 38.8 | 0.4 | 1.04 | 38.6 | 39.1 | 38.45 | 5365 |
| 1734111000 | 38.4 | -0.7 | -1.79 | 39.05 | 39.2 | 38.4 | 4324 |
| 1734024600 | 39.1 | 0.6 | 1.56 | 38.5 | 39.35 | 38.5 | 10342 |
| 1733938200 | 38.5 | -0.3 | -0.77 | 38.75 | 39.1 | 38.5 | 3619 |
| 1733851800 | 38.8 | 0.05 | 0.13 | 38.6 | 39.2 | 38.6 | 8447 |
| 1733765400 | 38.75 | -0.65 | -1.65 | 39.4 | 39.4 | 38.7 | 7506 |
| 1733506200 | 39.4 | -0.1 | -0.25 | 39.6 | 39.75 | 39 | 7973 |
| 1733419800 | 39.5 | -0.05 | -0.13 | 39.55 | 40 | 39.45 | 28616 |
| 1733333400 | 39.55 | 0.25 | 0.64 | 39.5 | 39.65 | 39.15 | 8688 |
| 1733247000 | 39.3 | -0.55 | -1.38 | 40 | 40.45 | 39.3 | 29173 |
| 1733160600 | 39.85 | 1.1 | 2.84 | 38.65 | 40.15 | 38.65 | 12654 |
| 1732901400 | 38.75 | -0.25 | -0.64 | 39 | 39.4 | 38.5 | 17829 |
| 1732815000 | 39 | 0.7 | 1.83 | 38.3 | 39.1 | 38.1 | 7675 |
| 1732728600 | 38.3 | -0.25 | -0.65 | 38.4 | 38.65 | 38 | 13345 |
| 1732642200 | 38.55 | 0.25 | 0.65 | 38.3 | 38.65 | 37.5 | 10480 |
| 1732555800 | 38.3 | 0.25 | 0.66 | 38.5 | 38.5 | 37.7 | 18263 |
| 1732296600 | 38.05 | 0 | 0.00 | 38.2 | 38.2 | 37.1 | 27837 |
| 1732210200 | 38.05 | 2.65 | 7.49 | 35.6 | 38.2 | 35.4 | 22586 |
| 1732123800 | 35.4 | 1.15 | 3.36 | 34.55 | 36.15 | 34.4 | 25347 |
| 1732037400 | 34.25 | -1.1 | -3.11 | 35.15 | 35.4 | 34.15 | 19627 |
| 1731951000 | 35.35 | 0.25 | 0.71 | 35 | 35.35 | 34.4 | 12477 |
| 1731691800 | 35.1 | -0.65 | -1.82 | 35.5 | 35.5 | 34.8 | 16764 |
| 1731605400 | 35.75 | 1.75 | 5.15 | 34.4 | 35.75 | 34.1 | 22680 |
| 1731519000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1731432600 | 34 | 0.8 | 2.41 | 33 | 34 | 32.7 | 22532 |
| 1731346200 | 33.2 | 0.7 | 2.15 | 33 | 33.35 | 32.9 | 11105 |
| 1731087000 | 32.5 | -0.5 | -1.52 | 33 | 33.45 | 32.35 | 17332 |
| 1731000600 | 33 | -1.05 | -3.08 | 34.3 | 34.3 | 33 | 12173 |
| 1730914200 | 34.05 | 0.7 | 2.10 | 33.35 | 34.65 | 33.35 | 26133 |
| 1730827800 | 33.35 | 0.7 | 2.14 | 32.799999 | 33.45 | 32.7 | 7559 |
| 1730741400 | 32.65 | 0.3 | 0.93 | 32.2 | 32.85 | 32.2 | 5415 |
| 1730482200 | 32.35 | -0.15 | -0.46 | 32.2 | 32.799999 | 32.2 | 5278 |
| 1730395800 | 32.5 | 0.7 | 2.20 | 32 | 32.9 | 31.45 | 28390 |
| 1730309400 | 31.8 | -0.7 | -2.15 | 32.4 | 32.5 | 31.8 | 8712 |
| 1730223000 | 32.5 | 0.6 | 1.88 | 32 | 32.85 | 31.8 | 18220 |
| 1730136600 | 31.9 | -0.4 | -1.24 | 32.299999 | 32.45 | 31.85 | 4509 |
| 1729873800 | 32.299999 | 0.15 | 0.47 | 32.25 | 32.549999 | 32 | 10757 |
| 1729787400 | 32.15 | 0 | 0.00 | 32.2 | 32.7 | 32.1 | 3591 |
| 1729701000 | 32.15 | -0.9 | -2.72 | 33 | 33.1 | 32.1 | 6844 |
| 1729614600 | 33.049999 | -0.4 | -1.20 | 33.35 | 33.35 | 32.65 | 6191 |
| 1729528200 | 33.45 | 0.15 | 0.45 | 33.4 | 33.6 | 32.95 | 6471 |
| 1729269000 | 33.299999 | -0.55 | -1.62 | 33.95 | 34.25 | 33.25 | 5052 |
| 1729182600 | 33.85 | 1.15 | 3.52 | 32.7 | 33.85 | 32.7 | 7470 |
| 1729096200 | 32.7 | 0.3 | 0.93 | 32.4 | 32.95 | 32.25 | 3202 |
| 1729009800 | 32.4 | -0.75 | -2.26 | 33.15 | 33.15 | 32.35 | 6279 |
| 1728923400 | 33.15 | 0.3 | 0.91 | 32.75 | 33.2 | 32.5 | 10736 |
| 1728664200 | 32.85 | -1 | -2.95 | 33 | 33.2 | 32.549999 | 12130 |
| 1728577800 | 33.85 | 0 | 0.00 | 33.85 | 33.85 | 33.85 | 0 |
| 1728491400 | 33.85 | 0.35 | 1.04 | 33.549999 | 33.9 | 33 | 13080 |
| 1728405000 | 33.5 | -0.6 | -1.76 | 33.9 | 34 | 33.5 | 5356 |
| 1728318600 | 34.1 | -0.55 | -1.59 | 34.7 | 34.7 | 33.75 | 5980 |
| 1728059400 | 34.65 | 0.6 | 1.76 | 34.2 | 34.8 | 34.15 | 10426 |
| 1727973000 | 34.05 | -0.55 | -1.59 | 34.65 | 34.65 | 34.05 | 10627 |
| 1727886600 | 34.6 | -0.4 | -1.14 | 35 | 35.3 | 34.6 | 7381 |
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
