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 | 7.4 | 25.9649122807 | 28.5 | 35.9 | 28.5 | 760756 | 32.99941453 | DE |
| 4 | -0.4 | -1.10192837466 | 36.3 | 36.3 | 26 | 502478 | 30.315235 | DE |
| 12 | -10.1 | -21.9565217391 | 46 | 48.9 | 26 | 695567 | 35.07348047 | DE |
| 26 | -43.1 | -54.5569620253 | 79 | 79 | 26 | 555434 | 43.82057431 | DE |
| 52 | -76.1 | -67.9464285714 | 112 | 120 | 26 | 410066 | 58.17853845 | DE |
| 156 | -60.5 | -62.7593360996 | 96.4 | 142 | 26 | 312243 | 81.34058724 | DE |
| 260 | -116.1 | -76.3815789474 | 152 | 207 | 26 | 258995 | 97.48003536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 35.9 | 2.9 | 8.79 | 33.5 | 35.9 | 33.5 | 532074 |
| 1720801800 | 33 | 1.6 | 5.10 | 32 | 33 | 32 | 459750 |
| 1720715400 | 31.4 | 0 | 0.00 | 31.5 | 32.2 | 31.4 | 434810 |
| 1720629000 | 31.4 | -1.6 | -4.85 | 33 | 33 | 31.4 | 530966 |
| 1720542600 | 33 | 6 | 22.22 | 28.5 | 33 | 28.5 | 1846182 |
| 1720456200 | 27 | -0.5 | -1.82 | 28 | 28.1 | 27 | 494401 |
| 1720197000 | 27.5 | 0.2 | 0.73 | 28.7 | 28.7 | 27.5 | 452298 |
| 1720110600 | 27.3 | -0.65 | -2.33 | 28.2 | 28.3 | 27.3 | 331468 |
| 1720024200 | 27.95 | 0.45 | 1.64 | 28.1 | 28.8 | 27.95 | 403761 |
| 1719937800 | 27.5 | -0.7 | -2.48 | 28 | 28 | 27.5 | 213906 |
| 1719851400 | 28.2 | 0.2 | 0.71 | 28.7 | 28.7 | 28.2 | 110433 |
| 1719592200 | 28 | -0.15 | -0.53 | 27.5 | 28.6 | 27 | 96660 |
| 1719505800 | 28.15 | -0.3 | -1.05 | 27.2 | 28.15 | 27.1 | 77110 |
| 1719419400 | 28.45 | 0.45 | 1.61 | 27 | 28.45 | 27 | 592267 |
| 1719333000 | 28 | -0.3 | -1.06 | 27 | 28 | 27 | 349166 |
| 1719246600 | 28.3 | 0 | 0.00 | 28 | 28.3 | 28 | 222179 |
| 1718987400 | 28.3 | 0 | 0.00 | 29.7 | 29.7 | 27 | 578491 |
| 1718901000 | 28.3 | -1.1 | -3.74 | 28.5 | 29.5 | 26 | 673080 |
| 1718814600 | 29.4 | -4.85 | -14.16 | 34 | 34 | 29 | 1181056 |
| 1718728200 | 34.25 | -1.85 | -5.12 | 36.3 | 36.3 | 33 | 469493 |
| 1718641800 | 36.1 | 2.1 | 6.18 | 35.9 | 37.5 | 35.9 | 513699 |
| 1718382600 | 34 | 0 | 0.00 | 34.9 | 34.9 | 33.9 | 174905 |
| 1718296200 | 34 | -0.3 | -0.87 | 35.1 | 35.1 | 33.299999 | 275790 |
| 1718209800 | 34.3 | -0.7 | -2.00 | 34 | 34.7 | 34 | 169618 |
| 1718123400 | 35 | 0.5 | 1.45 | 34.4 | 35.2 | 34.4 | 123722 |
| 1718037000 | 34.5 | -2.5 | -6.76 | 35.5 | 35.5 | 34.5 | 182076 |
| 1717777800 | 37 | 1 | 2.78 | 34.9 | 37 | 34.1 | 88414 |
| 1717691400 | 36 | -0.1 | -0.28 | 36.5 | 36.5 | 34.4 | 178407 |
| 1717605000 | 36.1 | -0.9 | -2.43 | 36.1 | 36.8 | 35.2 | 362807 |
| 1717518600 | 37 | 1 | 2.78 | 37 | 37.4 | 36.1 | 153581 |
| 1717432200 | 36 | -1.2 | -3.23 | 37 | 37.9 | 35.9 | 188892 |
| 1717173000 | 37.2 | -1 | -2.62 | 38 | 38 | 37 | 618831 |
| 1717086600 | 38.2 | 0.5 | 1.33 | 38.6 | 38.6 | 38 | 263222 |
| 1717000200 | 37.7 | -0.85 | -2.20 | 39 | 39 | 37.7 | 303637 |
| 1716913800 | 38.55 | 1.1 | 2.94 | 37 | 39 | 37 | 454212 |
| 1716568200 | 37.45 | -1.05 | -2.73 | 39.5 | 39.5 | 36.1 | 402141 |
| 1716481800 | 38.5 | 0.1 | 0.26 | 38.6 | 39 | 37.5 | 334257 |
| 1716395400 | 38.4 | 0.7 | 1.86 | 37.6 | 39.1 | 37.5 | 406512 |
| 1716309000 | 37.7 | 0.7 | 1.89 | 37 | 38.1 | 36.9 | 328480 |
| 1716222600 | 37 | 1.4 | 3.93 | 36.2 | 37 | 35.9 | 292084 |
| 1715963400 | 35.6 | -0.15 | -0.42 | 35.7 | 36.5 | 35.1 | 183674 |
| 1715877000 | 35.75 | -0.8 | -2.19 | 36.1 | 36.1 | 35.5 | 351095 |
| 1715790600 | 36.55 | -0.45 | -1.22 | 36.55 | 36.55 | 36.55 | 67956 |
| 1715704200 | 37 | 1.25 | 3.50 | 35.5 | 37 | 35.4 | 302671 |
| 1715617800 | 35.75 | -0.25 | -0.69 | 35.8 | 36 | 35.2 | 257043 |
| 1715358600 | 36 | 2.4 | 7.14 | 33.5 | 36 | 33.5 | 2414599 |
| 1715272200 | 33.6 | -0.8 | -2.33 | 34 | 34.5 | 33 | 485600 |
| 1715185800 | 34.4 | -2.6 | -7.03 | 36.1 | 36.1 | 33.6 | 1085043 |
| 1715099400 | 37 | 0.2 | 0.54 | 36.8 | 37.7 | 35.1 | 1772827 |
| 1714753800 | 36.8 | 0.9 | 2.51 | 35.9 | 37.7 | 32.6 | 6878745 |
| 1714667400 | 35.9 | -9.1 | -20.22 | 46.2 | 47.4 | 35 | 9432931 |
| 1714581000 | 45 | 0.7 | 1.58 | 44.9 | 45.1 | 44.5 | 164513 |
| 1714494600 | 44.3 | -0.4 | -0.89 | 42.1 | 44.3 | 42 | 292962 |
| 1714408200 | 44.7 | 0.6 | 1.36 | 44.1 | 44.9 | 43 | 169458 |
| 1714149000 | 44.1 | -0.2 | -0.45 | 44.9 | 44.9 | 43.7 | 137561 |
| 1714062600 | 44.3 | -1.7 | -3.70 | 46 | 46 | 43.5 | 158247 |
| 1713976200 | 46 | -1 | -2.13 | 45.6 | 46 | 45.6 | 147168 |
| 1713889800 | 47 | 1 | 2.17 | 46 | 48.9 | 45.8 | 175945 |
| 1713803400 | 46 | 0 | 0.00 | 47 | 47.1 | 46 | 614076 |
| 1713544200 | 46 | -2.5 | -5.15 | 47 | 47.9 | 46 | 243106 |
| 1713457800 | 48.5 | 0.75 | 1.57 | 49 | 49.7 | 48.5 | 346456 |
| 1713371400 | 47.75 | -5.45 | -10.24 | 52.2 | 52.2 | 47.75 | 890904 |
| 1713285000 | 53.2 | -1.6 | -2.92 | 54.4 | 54.6 | 53 | 170209 |
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
