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 | -0.8 | -2.08333333333 | 38.4 | 38.6 | 37 | 341 | 38.07033998 | DE |
| 4 | 3.800001 | 11.2426068415 | 33.799999 | 38.799999 | 33 | 1736 | 36.74342315 | DE |
| 12 | -4.4 | -10.4761904762 | 42 | 42 | 32 | 1119 | 36.13832327 | DE |
| 26 | -8.8 | -18.9655172414 | 46.4 | 47.4 | 32 | 950 | 39.98569817 | DE |
| 52 | -14.4 | -27.6923076923 | 52 | 53.5 | 32 | 666 | 41.82668123 | DE |
| 156 | -18.4 | -32.8571428571 | 56 | 58 | 32 | 597 | 42.26451338 | DE |
| 260 | -18.4 | -32.8571428571 | 56 | 58 | 32 | 597 | 42.26451338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 38 | -0.4 | -1.04 | 38 | 38.2 | 37 | 802 |
| 1733261220 | 38.4 | 0.4 | 1.05 | 38 | 38.4 | 37.2 | 196 |
| 1733174820 | 38 | 0.8 | 2.15 | 37.2 | 38 | 37.2 | 227 |
| 1732915620 | 37.2 | -1.2 | -3.13 | 38.2 | 38.2 | 37.2 | 318 |
| 1732829220 | 38.4 | 1 | 2.67 | 38 | 38.6 | 37.2 | 875 |
| 1732742820 | 37.4 | -1 | -2.60 | 38.4 | 38.4 | 37.4 | 90 |
| 1732656420 | 38.4 | 0.4 | 1.05 | 38.4 | 38.4 | 38.4 | 101 |
| 1732570020 | 38 | 0.4 | 1.06 | 38.4 | 38.4 | 38 | 817 |
| 1732310820 | 37.6 | -0.4 | -1.05 | 38.6 | 38.799999 | 37.6 | 432 |
| 1732224420 | 38 | 0.6 | 1.60 | 38 | 38.6 | 36.4 | 768 |
| 1732138020 | 37.4 | -0.4 | -1.06 | 37.6 | 37.799999 | 36.799999 | 1850 |
| 1732051620 | 37.799999 | 0.2 | 0.53 | 37.799999 | 38 | 37.6 | 457 |
| 1731965220 | 37.6 | 0 | 0.00 | 36.6 | 37.6 | 36.6 | 251 |
| 1731705960 | 37.6 | 1.2 | 3.30 | 37.4 | 37.6 | 36.4 | 2512 |
| 1731619560 | 36.4 | -1.6 | -4.21 | 38 | 38 | 36.4 | 7066 |
| 1731533160 | 38 | 0.8 | 2.15 | 38 | 38 | 37.2 | 971 |
| 1731446820 | 37.2 | -0.6 | -1.59 | 38.6 | 38.799999 | 37.2 | 3919 |
| 1731360420 | 37.799999 | 1.6 | 4.42 | 37.799999 | 38.6 | 37.4 | 3121 |
| 1731101220 | 36.2 | 0.4 | 1.12 | 35.799999 | 37 | 35.6 | 2962 |
| 1731014760 | 35.799999 | 1.4 | 4.07 | 34.6 | 35.799999 | 33.4 | 5076 |
| 1730928360 | 34.4 | 1.6 | 4.88 | 33.799999 | 34.4 | 33 | 2705 |
| 1730841960 | 32.799999 | -0.8 | -2.38 | 32.799999 | 32.799999 | 32.799999 | 265 |
| 1730755560 | 33.6 | 0.2 | 0.60 | 33 | 34 | 33 | 674 |
| 1730496360 | 33.4 | -2.2 | -6.18 | 35.6 | 35.6 | 33.2 | 1274 |
| 1730409960 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1730323560 | 35.6 | 0.2 | 0.56 | 35.4 | 35.6 | 35.4 | 185 |
| 1730237160 | 35.4 | 0.2 | 0.57 | 35.4 | 35.4 | 35.4 | 150 |
| 1730150760 | 35.2 | -1.6 | -4.35 | 35.6 | 36.6 | 35.2 | 1401 |
| 1729888020 | 36.799999 | -0.2 | -0.54 | 36.799999 | 36.799999 | 36.799999 | 85 |
| 1729801560 | 37 | 0.2 | 0.54 | 36.799999 | 37 | 35.6 | 227 |
| 1729715160 | 36.799999 | 0.2 | 0.55 | 36.6 | 37 | 36.6 | 1052 |
| 1729628760 | 36.6 | -0.2 | -0.54 | 36.6 | 36.6 | 36.6 | 72 |
| 1729542360 | 36.799999 | 1.2 | 3.37 | 36.2 | 36.799999 | 36.2 | 143 |
| 1729283160 | 35.6 | 3 | 9.20 | 32.2 | 36.6 | 32.2 | 4271 |
| 1729196760 | 32.6 | -0.8 | -2.40 | 33.2 | 33.4 | 32.6 | 1413 |
| 1729110360 | 33.4 | 0.4 | 1.21 | 33.2 | 34.6 | 33.2 | 399 |
| 1729023960 | 33 | 0.2 | 0.61 | 34.799999 | 35 | 32.4 | 1360 |
| 1728937620 | 32.799999 | -2 | -5.75 | 34 | 35.6 | 32 | 5948 |
| 1728678360 | 34.799999 | -0.4 | -1.14 | 34 | 34.799999 | 34 | 498 |
| 1728591960 | 35.2 | -0.6 | -1.68 | 35 | 35.2 | 34.4 | 977 |
| 1728505560 | 35.799999 | 0.4 | 1.13 | 35.4 | 36.2 | 34.4 | 864 |
| 1728419160 | 35.4 | -0.8 | -2.21 | 35.4 | 35.4 | 35.4 | 285 |
| 1728332760 | 36.2 | -0.2 | -0.55 | 36.799999 | 36.799999 | 36 | 1223 |
| 1728073560 | 36.4 | -0.2 | -0.55 | 37.799999 | 37.799999 | 36.4 | 780 |
| 1727987220 | 36.6 | -1.2 | -3.17 | 36.6 | 36.6 | 35.6 | 236 |
| 1727900820 | 37.799999 | 1 | 2.72 | 38 | 38 | 35.799999 | 681 |
| 1727814420 | 36.799999 | -2 | -5.15 | 38.4 | 39 | 36.4 | 1851 |
| 1727728020 | 38.799999 | -1.2 | -3.00 | 39.2 | 39.2 | 38.799999 | 339 |
| 1727468760 | 40 | 0.4 | 1.01 | 39.4 | 40 | 39.4 | 113 |
| 1727382360 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 100 |
| 1727295960 | 39.6 | -0.2 | -0.50 | 39.799999 | 40.799999 | 39.6 | 275 |
| 1727209560 | 39.799999 | 0 | 0.00 | 39.799999 | 40.799999 | 39.799999 | 250 |
| 1727123160 | 39.799999 | -1 | -2.45 | 40.4 | 40.6 | 39.799999 | 494 |
| 1726864020 | 40.799999 | 0.8 | 2.00 | 40.799999 | 40.799999 | 40.799999 | 50 |
| 1726777560 | 40 | -1 | -2.44 | 40.799999 | 40.799999 | 40 | 51 |
| 1726691160 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1726604760 | 41 | -0.4 | -0.97 | 41.2 | 41.4 | 41 | 1276 |
| 1726518420 | 41.4 | -0.6 | -1.43 | 42 | 42 | 41.4 | 37 |
| 1726259160 | 42 | 0.2 | 0.48 | 42 | 42 | 42 | 200 |
| 1726172760 | 41.799999 | -0.2 | -0.48 | 41.799999 | 41.799999 | 41.799999 | 400 |
| 1726086360 | 42 | 0.4 | 0.96 | 42 | 42 | 42 | 300 |
| 1725999960 | 41.6 | 0 | 0.00 | 42.6 | 42.6 | 41.6 | 25 |
| 1725913620 | 41.6 | 0 | 0.00 | 41.4 | 41.6 | 41.4 | 315 |
| 1725654360 | 41.6 | -0.4 | -0.95 | 41.6 | 41.6 | 41.6 | 500 |
| 1725519600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
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
