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 | 0.84 | 2.14504596527 | 39.16 | 40 | 38.38 | 143802 | 38.91851323 | DE |
| 4 | 2.7 | 7.23860589812 | 37.3 | 40 | 36.24 | 174574 | 38.16296304 | DE |
| 12 | 3.26 | 8.87316276538 | 36.74 | 40 | 36.06 | 169646 | 37.60453742 | DE |
| 26 | 9.8 | 32.4503311258 | 30.2 | 40 | 28.01 | 175307 | 35.06482463 | DE |
| 52 | 6.1 | 17.994100295 | 33.9 | 40 | 28.01 | 156840 | 33.7690039 | DE |
| 156 | 1.84 | 4.82180293501 | 38.16 | 40 | 18.14 | 282202 | 30.19658102 | DE |
| 260 | -2.81 | -6.5638869423 | 42.81 | 54.24 | 18.14 | 310585 | 37.07235467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 40 | 0.36 | 0.91 | 39.64 | 40 | 39.34 | 155957 |
| 1720629000 | 39.64 | 1.04 | 2.69 | 38.84 | 39.66 | 38.84 | 209665 |
| 1720542600 | 38.6 | 0.12 | 0.31 | 38.48 | 38.78 | 38.42 | 129460 |
| 1720456200 | 38.48 | -0.24 | -0.62 | 38.62 | 38.8 | 38.38 | 178036 |
| 1720197000 | 38.72 | -0.08 | -0.21 | 38.82 | 39.1 | 38.72 | 100536 |
| 1720110600 | 38.8 | -0.16 | -0.41 | 39.16 | 39.16 | 38.8 | 101313 |
| 1720024200 | 38.96 | 0.1 | 0.26 | 38.9 | 39.34 | 38.8 | 319329 |
| 1719937800 | 38.86 | 0.36 | 0.94 | 38.48 | 38.86 | 38.3 | 132862 |
| 1719851400 | 38.5 | -0.26 | -0.67 | 39.08 | 39.1 | 38.5 | 152562 |
| 1719592200 | 38.76 | -0.2 | -0.51 | 39 | 39.14 | 38.52 | 189507 |
| 1719505800 | 38.96 | 0.66 | 1.72 | 38.36 | 38.98 | 38.36 | 163582 |
| 1719419400 | 38.3 | -0.16 | -0.42 | 38.46 | 38.7 | 38.1 | 147740 |
| 1719333000 | 38.46 | 0.1 | 0.26 | 38.4 | 38.46 | 38.04 | 136574 |
| 1719246600 | 38.36 | 0.86 | 2.29 | 37.34 | 38.4 | 37.34 | 138478 |
| 1718987400 | 37.5 | -0.64 | -1.68 | 38.2 | 38.22 | 37.5 | 631447 |
| 1718901000 | 38.14 | 0.72 | 1.92 | 37.44 | 38.36 | 37.34 | 202969 |
| 1718814600 | 37.42 | 0.22 | 0.59 | 37.28 | 37.7 | 37.28 | 104524 |
| 1718728200 | 37.2 | 0.32 | 0.87 | 37 | 37.34 | 37 | 106526 |
| 1718641800 | 36.88 | 0.3 | 0.82 | 36.66 | 37.58 | 36.66 | 167795 |
| 1718382600 | 36.58 | -0.46 | -1.24 | 36.96 | 37.18 | 36.24 | 126198 |
| 1718296200 | 37.04 | -0.24 | -0.64 | 37.3 | 37.46 | 37.02 | 113472 |
| 1718209800 | 37.28 | 0.34 | 0.92 | 37 | 37.44 | 36.98 | 95439 |
| 1718123400 | 36.94 | -0.9 | -2.38 | 37.7 | 37.9 | 36.84 | 159484 |
| 1718037000 | 37.84 | 0.1 | 0.26 | 37.56 | 37.94 | 37.46 | 95696 |
| 1717777800 | 37.74 | 0.34 | 0.91 | 37.54 | 37.82 | 37.4 | 118644 |
| 1717691400 | 37.4 | 0.16 | 0.43 | 37.46 | 37.9 | 37.34 | 161858 |
| 1717605000 | 37.24 | 0 | 0.00 | 37.24 | 37.62 | 37.24 | 95155 |
| 1717518600 | 37.24 | -0.5 | -1.32 | 37.46 | 37.8 | 37.12 | 192425 |
| 1717432200 | 37.74 | 0 | 0.00 | 37.86 | 38.22 | 37.68 | 146355 |
| 1717173000 | 37.74 | 0.34 | 0.91 | 37.46 | 37.84 | 37.24 | 199822 |
| 1717086600 | 37.4 | 0.58 | 1.58 | 36.82 | 37.54 | 36.82 | 152450 |
| 1717000200 | 36.82 | -0.04 | -0.11 | 36.9 | 37.22 | 36.74 | 140716 |
| 1716913800 | 36.86 | -0.24 | -0.65 | 37.16 | 37.16 | 36.86 | 142442 |
| 1716827400 | 37.1 | 0.14 | 0.38 | 37 | 37.24 | 36.72 | 112653 |
| 1716568200 | 36.96 | 0.6 | 1.65 | 36.24 | 37.06 | 36.18 | 146672 |
| 1716481800 | 36.36 | -0.64 | -1.73 | 37 | 37.1 | 36.36 | 152845 |
| 1716395400 | 37 | -0.5 | -1.33 | 37.48 | 37.58 | 37 | 143573 |
| 1716309000 | 37.5 | -0.06 | -0.16 | 37.48 | 37.6 | 37.28 | 124358 |
| 1716222600 | 37.56 | 0.32 | 0.86 | 37.26 | 37.7 | 37.26 | 121939 |
| 1715963400 | 37.24 | 0 | 0.00 | 37.24 | 37.44 | 37.18 | 125031 |
| 1715877000 | 37.24 | -0.04 | -0.11 | 37.28 | 37.4 | 36.8 | 144000 |
| 1715790600 | 37.28 | 0.04 | 0.11 | 37.32 | 37.56 | 37.18 | 132729 |
| 1715704200 | 37.24 | -0.08 | -0.21 | 37.26 | 37.66 | 37.24 | 135326 |
| 1715617800 | 37.32 | -0.08 | -0.21 | 37.46 | 37.88 | 37.32 | 135959 |
| 1715358600 | 37.4 | -0.1 | -0.27 | 37.7 | 37.84 | 37.4 | 144277 |
| 1715272200 | 37.5 | 0.44 | 1.19 | 37 | 37.66 | 37 | 144229 |
| 1715185800 | 37.06 | 0.84 | 2.32 | 36.26 | 37.06 | 36.24 | 184834 |
| 1715099400 | 36.22 | -0.18 | -0.49 | 36.5 | 36.5 | 36.06 | 291143 |
| 1715013000 | 36.4 | 0.1 | 0.28 | 36.3 | 36.72 | 36.3 | 186763 |
| 1714753800 | 36.3 | -0.3 | -0.82 | 36.84 | 36.98 | 36.3 | 148784 |
| 1714667400 | 36.6 | -0.72 | -1.93 | 37.3 | 37.3 | 36.58 | 192324 |
| 1714494600 | 37.32 | -0.1 | -0.27 | 37.5 | 37.64 | 37.2 | 161291 |
| 1714408200 | 37.42 | 0.34 | 0.92 | 37.08 | 37.56 | 37.08 | 179043 |
| 1714149000 | 37.08 | -0.98 | -2.57 | 36.92 | 37.36 | 36.44 | 328206 |
| 1714062600 | 38.06 | 0 | 0.00 | 38.02 | 38.62 | 37.7 | 235646 |
| 1713976200 | 38.06 | -0.3 | -0.78 | 38.38 | 39.38 | 37.22 | 356942 |
| 1713889800 | 38.36 | 0.08 | 0.21 | 38.2 | 38.36 | 38.06 | 202680 |
| 1713803400 | 38.28 | 0.56 | 1.48 | 37.8 | 38.28 | 37.54 | 186530 |
| 1713544200 | 37.72 | 0.96 | 2.61 | 36.6 | 37.72 | 36.6 | 272474 |
| 1713457800 | 36.76 | 0.08 | 0.22 | 36.74 | 37 | 36.6 | 121954 |
| 1713371400 | 36.68 | 0.36 | 0.99 | 36.16 | 36.96 | 36.08 | 135461 |
| 1713285000 | 36.32 | -0.2 | -0.55 | 36.16 | 36.52 | 35.96 | 244713 |
| 1713198600 | 36.52 | -0.66 | -1.78 | 37.14 | 37.3 | 36.52 | 217812 |
| 1712939400 | 37.18 | 0.04 | 0.11 | 37.38 | 37.52 | 37.16 | 152932 |
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
