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 | -1.71 | -5.06066883693 | 33.79 | 35.14 | 31.92 | 240017 | 33.37424501 | DE |
| 4 | -2.37 | -6.87953555878 | 34.45 | 36.87 | 31.92 | 207875 | 34.58450575 | DE |
| 12 | 0.85 | 2.72174191483 | 31.23 | 36.87 | 30.08 | 259159 | 32.84018656 | DE |
| 26 | 2.8 | 9.56284153005 | 29.28 | 36.87 | 29.04 | 288077 | 32.44067057 | DE |
| 52 | 4.48 | 16.231884058 | 27.6 | 36.87 | 26.285 | 256136 | 31.13255525 | DE |
| 156 | 1.68 | 5.52631578947 | 30.4 | 36.87 | 19.06 | 269865 | 26.2603015 | DE |
| 260 | 12.25 | 61.7750882501 | 19.83 | 36.87 | 8.13 | 279046 | 23.93521188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734585300 | 32.78 | -0.48 | -1.44 | 32.54 | 33.07 | 32.34 | 278069 |
| 1734498900 | 33.259999 | 0.1 | 0.30 | 33.22 | 33.58 | 32.95 | 273971 |
| 1734412500 | 33.159999 | -0.05 | -0.15 | 33.13 | 33.479999 | 32.47 | 474472 |
| 1734326100 | 33.21 | -0.6 | -1.77 | 34.08 | 34.16 | 33.15 | 170173 |
| 1734066900 | 33.81 | -0.22 | -0.65 | 33.64 | 34.3 | 33.56 | 107595 |
| 1733980500 | 34.03 | -0.95 | -2.72 | 33.79 | 35.14 | 33.369999 | 173873 |
| 1733894100 | 34.98 | -0.19 | -0.54 | 35.2 | 35.2 | 34.41 | 196357 |
| 1733807700 | 35.17 | -1.05 | -2.90 | 35.15 | 35.42 | 34.45 | 181586 |
| 1733721300 | 36.22 | -0.38 | -1.04 | 36.28 | 36.49 | 35.81 | 191792 |
| 1733462100 | 36.6 | -0.14 | -0.38 | 36.72 | 36.87 | 36.48 | 225182 |
| 1733375700 | 36.74 | 1.19 | 3.33 | 35.41 | 36.85 | 35.41 | 216545 |
| 1733289300 | 35.555 | 0.46 | 1.33 | 34.72 | 35.555 | 34.63 | 176996 |
| 1733202900 | 35.09 | 0.25 | 0.72 | 35.16 | 35.47 | 34.97 | 188197 |
| 1733116500 | 34.84 | 0.18 | 0.52 | 35 | 35.29 | 34.7 | 208727 |
| 1732857300 | 34.66 | 0.05 | 0.14 | 34.61 | 34.91 | 34.47 | 200685 |
| 1732770900 | 34.61 | -0.44 | -1.26 | 35.23 | 35.35 | 34.61 | 196614 |
| 1732684500 | 35.05 | 0.91 | 2.67 | 34.33 | 35.22 | 34.33 | 217282 |
| 1732598100 | 34.14 | -0.18 | -0.52 | 34.48 | 34.48 | 34.035 | 225320 |
| 1732511700 | 34.32 | 0.4 | 1.18 | 34.45 | 34.54 | 34.13 | 266813 |
| 1732252500 | 33.92 | 0.33 | 0.98 | 34.5 | 34.5 | 33.78 | 82395 |
| 1732166100 | 33.59 | -0.7 | -2.04 | 34.45 | 34.665 | 33.54 | 182915 |
| 1732079700 | 34.29 | -0.33 | -0.95 | 34.4 | 34.8 | 34.21 | 189098 |
| 1731993300 | 34.62 | 0.34 | 0.99 | 34.14 | 34.77 | 34.06 | 205552 |
| 1731906900 | 34.28 | 0 | 0.00 | 34.27 | 34.64 | 34.1 | 144632 |
| 1731647700 | 34.28 | 0.48 | 1.42 | 33.9 | 34.48 | 33.9 | 94856 |
| 1731561300 | 33.8 | 0.15 | 0.45 | 33.79 | 33.98 | 33.66 | 115092 |
| 1731474900 | 33.65 | -0.12 | -0.36 | 33.509999 | 33.72 | 33.4 | 140785 |
| 1731388500 | 33.77 | 0.46 | 1.38 | 33.68 | 33.8 | 33.229999 | 157514 |
| 1731302100 | 33.31 | -0.14 | -0.42 | 33.479999 | 33.479999 | 33.11 | 137601 |
| 1731042900 | 33.45 | 0.67 | 2.04 | 33 | 33.46 | 32.85 | 174363 |
| 1730956500 | 32.78 | -0.3 | -0.91 | 33.25 | 33.53 | 32.6 | 226745 |
| 1730870100 | 33.08 | 0.71 | 2.19 | 32.68 | 33.119999 | 32.439999 | 228286 |
| 1730783700 | 32.369999 | -0.46 | -1.40 | 32.909999 | 33.25 | 32.29 | 241765 |
| 1730697300 | 32.83 | -0.37 | -1.11 | 33.14 | 33.189999 | 32.619999 | 159287 |
| 1730438100 | 33.2 | -0.59 | -1.75 | 33.32 | 33.85 | 32.88 | 314894 |
| 1730351700 | 33.79 | 0.49 | 1.47 | 34 | 34.25 | 33.25 | 402418 |
| 1730265300 | 33.299999 | -0.59 | -1.74 | 33.69 | 34.29 | 33.08 | 620528 |
| 1730178900 | 33.89 | 2.99 | 9.68 | 34.93 | 36.38 | 33.89 | 1288215 |
| 1730092500 | 30.9 | -0.36 | -1.15 | 31.32 | 31.41 | 30.77 | 196077 |
| 1729833300 | 31.26 | -0.19 | -0.60 | 31.47 | 31.78 | 31.2 | 171623 |
| 1729746900 | 31.45 | -0.1 | -0.32 | 31.35 | 31.78 | 31.27 | 203315 |
| 1729660500 | 31.55 | 0.02 | 0.06 | 31.74 | 32.1 | 31.45 | 213805 |
| 1729574100 | 31.53 | 0.43 | 1.38 | 31 | 31.69 | 30.8 | 513687 |
| 1729487700 | 31.1 | -0.15 | -0.48 | 31.4 | 31.53 | 31.045 | 236905 |
| 1729228500 | 31.25 | -0.78 | -2.44 | 32 | 32.025 | 31.01 | 480153 |
| 1729142100 | 32.03 | -0.23 | -0.71 | 32.33 | 32.47 | 31.7 | 294353 |
| 1729055700 | 32.259999 | 0.38 | 1.21 | 31.83 | 32.439999 | 31.57 | 290026 |
| 1728969300 | 31.875 | 0.22 | 0.69 | 31.78 | 32.04 | 31.57 | 322565 |
| 1728882900 | 31.655 | 0.47 | 1.49 | 31.4 | 31.71 | 31.02 | 181678 |
| 1728623700 | 31.19 | -0.02 | -0.06 | 31.07 | 31.34 | 31 | 119784 |
| 1728537300 | 31.21 | -0.31 | -0.98 | 31.69 | 31.78 | 31.02 | 176207 |
| 1728450900 | 31.52 | 0.36 | 1.16 | 31.16 | 31.81 | 31.12 | 331616 |
| 1728364500 | 31.16 | 0.57 | 1.86 | 30.17 | 31.23 | 30.17 | 324131 |
| 1728278100 | 30.59 | 0.01 | 0.03 | 30.58 | 30.73 | 30.08 | 89498 |
| 1728022500 | 30.58 | 0.09 | 0.30 | 30.25 | 30.67 | 30.17 | 362431 |
| 1727936100 | 30.49 | -0.26 | -0.85 | 30.65 | 31.04 | 30.45 | 353982 |
| 1727849700 | 30.75 | 0.1 | 0.33 | 30.55 | 30.92 | 30.5 | 302274 |
| 1727763300 | 30.65 | -0.17 | -0.55 | 30.83 | 31.01 | 30.53 | 235514 |
| 1727676900 | 30.82 | 0.04 | 0.13 | 31 | 31.14 | 30.56 | 327752 |
| 1727417700 | 30.78 | 0.04 | 0.13 | 30.88 | 31.09 | 30.38 | 316867 |
| 1727331300 | 30.74 | 0.4 | 1.32 | 31.23 | 31.79 | 30.68 | 506183 |
| 1727244900 | 30.34 | -3.27 | -9.73 | 32 | 32.119999 | 29.75 | 897597 |
| 1727158500 | 33.61 | -0.08 | -0.24 | 33.84 | 34.17 | 33.25 | 361123 |
| 1727072100 | 33.69 | -0.46 | -1.35 | 34.02 | 34.14 | 33.64 | 137609 |
| 1726812900 | 34.15 | -0.12 | -0.35 | 34.49 | 34.73 | 34.05 | 473997 |
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
