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 | 1.5 | 4.1095890411 | 36.5 | 40.3 | 36.5 | 581 | 37.99869236 | DE |
| 4 | 2.9 | 8.26210826211 | 35.1 | 40.3 | 34.7 | 609 | 36.35879842 | DE |
| 12 | 2.8 | 7.95454545455 | 35.2 | 40.3 | 33.3 | 530 | 36.359258 | DE |
| 26 | 8.1 | 27.0903010033 | 29.9 | 42.5 | 29.8 | 911 | 36.52034215 | DE |
| 52 | 7.9 | 26.2458471761 | 30.1 | 42.5 | 21.7 | 806 | 32.90795487 | DE |
| 156 | 19.85 | 109.366391185 | 18.15 | 42.5 | 18.15 | 1546 | 28.62012721 | DE |
| 260 | 19.85 | 109.366391185 | 18.15 | 42.5 | 18.15 | 1546 | 28.62012721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 38 | 0 | 0.00 | 38.2 | 38.2 | 38 | 100 |
| 1727195400 | 38 | -0.2 | -0.52 | 38.3 | 38.4 | 38 | 34 |
| 1727109000 | 38.2 | -0.1 | -0.26 | 38.5 | 38.5 | 38.2 | 313 |
| 1726849800 | 38.3 | 1.1 | 2.96 | 37.6 | 40.3 | 37.6 | 1728 |
| 1726763400 | 37.2 | 0.8 | 2.20 | 36.5 | 37.2 | 36.5 | 731 |
| 1726677000 | 36.4 | 0.6 | 1.68 | 35.9 | 36.5 | 35.9 | 3716 |
| 1726590600 | 35.8 | 0.3 | 0.85 | 35.5 | 36.2 | 35.5 | 755 |
| 1726504200 | 35.5 | 0.3 | 0.85 | 35.2 | 35.5 | 35 | 545 |
| 1726245000 | 35.2 | 0.4 | 1.15 | 34.9 | 35.2 | 34.9 | 865 |
| 1726158600 | 34.8 | 0 | 0.00 | 34.9 | 35 | 34.7 | 279 |
| 1726072200 | 34.8 | -0.4 | -1.14 | 35 | 35.2 | 34.8 | 130 |
| 1725985800 | 35.2 | 0.2 | 0.57 | 35.1 | 35.2 | 35 | 22 |
| 1725899400 | 35 | -0.3 | -0.85 | 35.5 | 35.5 | 35 | 153 |
| 1725640200 | 35.3 | -0.5 | -1.40 | 35.7 | 35.7 | 35.3 | 217 |
| 1725553800 | 35.8 | 0.1 | 0.28 | 35.8 | 35.8 | 35.5 | 357 |
| 1725467400 | 35.7 | 0 | 0.00 | 35.5 | 35.7 | 35.2 | 319 |
| 1725381000 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.1 | 678 |
| 1725294600 | 35.7 | 0.6 | 1.71 | 35.5 | 35.7 | 35.2 | 571 |
| 1725035400 | 35.1 | -0.3 | -0.85 | 35.2 | 35.4 | 34.9 | 166 |
| 1724949000 | 35.4 | 0.2 | 0.57 | 35.1 | 35.4 | 34.7 | 505 |
| 1724862600 | 35.2 | 0.2 | 0.57 | 35 | 35.2 | 34.9 | 157 |
| 1724776200 | 35 | -0.2 | -0.57 | 35.4 | 35.4 | 35 | 78 |
| 1724689800 | 35.2 | -0.2 | -0.56 | 35.2 | 35.3 | 35.2 | 153 |
| 1724430600 | 35.4 | 0.4 | 1.14 | 35 | 35.4 | 34.8 | 211 |
| 1724344200 | 35 | -0.4 | -1.13 | 35.3 | 35.3 | 35 | 125 |
| 1724257800 | 35.4 | 0.6 | 1.72 | 34.8 | 35.4 | 34.8 | 256 |
| 1724171400 | 34.8 | -0.6 | -1.69 | 35.3 | 35.3 | 34 | 676 |
| 1724085000 | 35.4 | 0.1 | 0.28 | 35.4 | 35.4 | 35.2 | 223 |
| 1723825800 | 35.3 | -0.1 | -0.28 | 35.3 | 35.4 | 35.3 | 5 |
| 1723739400 | 35.4 | 0.1 | 0.28 | 35.4 | 35.4 | 35.1 | 24 |
| 1723653000 | 35.3 | 0 | 0.00 | 35.4 | 35.4 | 34.8 | 129 |
| 1723566600 | 35.3 | 0 | 0.00 | 35.3 | 35.4 | 35.1 | 293 |
| 1723480200 | 35.3 | 0.4 | 1.15 | 34.9 | 35.3 | 34.9 | 615 |
| 1723221000 | 34.9 | 0.3 | 0.87 | 34.6 | 35 | 34.5 | 170 |
| 1723134600 | 34.6 | 0.2 | 0.58 | 34.4 | 34.6 | 34.4 | 46 |
| 1723048200 | 34.4 | 0.4 | 1.18 | 33.8 | 35 | 33.6 | 1737 |
| 1722961800 | 34 | 0.7 | 2.10 | 34.1 | 34.1 | 33.4 | 176 |
| 1722875400 | 33.299999 | -1.7 | -4.86 | 33.8 | 34.9 | 33.299999 | 1388 |
| 1722616200 | 35 | -0.6 | -1.69 | 35 | 35 | 34.8 | 232 |
| 1722529800 | 35.6 | 0.8 | 2.30 | 34.7 | 35.6 | 34.7 | 1399 |
| 1722443400 | 34.8 | -0.4 | -1.14 | 35.3 | 35.3 | 34.8 | 309 |
| 1722357000 | 35.2 | -0.6 | -1.68 | 35.4 | 35.5 | 35.2 | 480 |
| 1722270600 | 35.8 | 0.3 | 0.85 | 35.9 | 35.9 | 35.4 | 407 |
| 1722011400 | 35.5 | -1.4 | -3.79 | 37 | 37.2 | 35.1 | 932 |
| 1721925000 | 36.9 | -1.8 | -4.65 | 38.3 | 38.4 | 36.9 | 920 |
| 1721838600 | 38.7 | -0.2 | -0.51 | 39 | 39 | 38.2 | 494 |
| 1721752200 | 38.9 | 0.4 | 1.04 | 38.9 | 39.1 | 38.9 | 321 |
| 1721665800 | 38.5 | 0.5 | 1.32 | 38.7 | 39.1 | 38.4 | 417 |
| 1721406600 | 38 | -0.5 | -1.30 | 38.5 | 38.9 | 38 | 339 |
| 1721320200 | 38.5 | 0 | 0.00 | 38.7 | 38.7 | 38.2 | 268 |
| 1721233800 | 38.5 | 0.3 | 0.79 | 38.6 | 39.9 | 38.5 | 982 |
| 1721147400 | 38.2 | -0.1 | -0.26 | 38.5 | 38.5 | 38.2 | 70 |
| 1721061000 | 38.3 | 0.2 | 0.52 | 38.3 | 38.7 | 37.9 | 384 |
| 1720801800 | 38.1 | -0.9 | -2.31 | 39.2 | 39.4 | 37.6 | 646 |
| 1720715400 | 39 | 3.4 | 9.55 | 36.6 | 40.1 | 36.3 | 2831 |
| 1720629000 | 35.6 | 0.5 | 1.42 | 35.1 | 35.6 | 34.9 | 372 |
| 1720542600 | 35.1 | 0.5 | 1.45 | 34.6 | 35.1 | 34.6 | 125 |
| 1720456200 | 34.6 | 0 | 0.00 | 34.4 | 34.8 | 34.4 | 87 |
| 1720197000 | 34.6 | 0.2 | 0.58 | 34.5 | 34.6 | 34 | 133 |
| 1720110600 | 34.4 | -0.8 | -2.27 | 35.2 | 35.2 | 33.8 | 932 |
| 1720024200 | 35.2 | 0.2 | 0.57 | 35.2 | 35.2 | 34.8 | 40 |
| 1719937800 | 35 | 0.4 | 1.16 | 34.6 | 35.2 | 34.6 | 496 |
| 1719851400 | 34.6 | -0.5 | -1.42 | 36.2 | 36.2 | 34 | 587 |
| 1719592200 | 35.1 | -1 | -2.77 | 36.1 | 36.4 | 35.1 | 312 |
| 1719505800 | 36.1 | -0.5 | -1.37 | 36.7 | 36.7 | 36.1 | 69 |
| 1719419400 | 36.6 | -0.1 | -0.27 | 36.5 | 36.7 | 36.2 | 279 |
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
