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 | -0.165 | -0.478260869565 | 34.5 | 35.595 | 32.655 | 169796 | 34.3819505 | DE |
| 4 | -4.375 | -11.3019891501 | 38.71 | 38.9 | 32.655 | 174222 | 35.19456641 | DE |
| 12 | 2.555 | 8.03964757709 | 31.78 | 39.4 | 30.53 | 213966 | 34.77647408 | DE |
| 26 | 4.885 | 16.5874363328 | 29.45 | 39.4 | 28.07 | 214003 | 32.59981422 | DE |
| 52 | 3.115 | 9.97757847534 | 31.22 | 39.4 | 27.8 | 201648 | 32.80853618 | DE |
| 156 | 4.15 | 13.7485506046 | 30.185 | 40.27 | 20.675 | 2083530 | 30.3647904 | DE |
| 260 | 21.363 | 164.685476411 | 12.972 | 43.845 | 12.502 | 3465148 | 29.21714377 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 34.265 | 0.99 | 2.99 | 33.299999 | 34.54 | 33.29 | 128562 |
| 1742592420 | 33.27 | -1.1 | -3.20 | 34 | 34.1 | 32.655 | 242504 |
| 1742506020 | 34.369999 | -0.51 | -1.45 | 34.935 | 35.19 | 34.049999 | 84649 |
| 1742419620 | 34.875 | -0.37 | -1.05 | 35.33 | 35.595 | 34.405 | 245777 |
| 1742333220 | 35.244999 | 0.77 | 2.25 | 34.555 | 35.59 | 34.43 | 161520 |
| 1742246820 | 34.47 | -0.49 | -1.39 | 34.5 | 34.77 | 34.174999 | 114530 |
| 1741987620 | 34.955 | 0.75 | 2.21 | 34.15 | 34.99 | 33.619999 | 164102 |
| 1741901220 | 34.2 | -0.65 | -1.85 | 34.85 | 34.92 | 33.799999 | 189319 |
| 1741814820 | 34.845 | 0.2 | 0.56 | 34.765 | 35.19 | 34.549999 | 94314 |
| 1741728420 | 34.65 | 0.41 | 1.18 | 34.049999 | 35.299999 | 34.049999 | 183470 |
| 1741642020 | 34.244999 | -2.46 | -6.69 | 36.61 | 36.655 | 34.005 | 299710 |
| 1741382820 | 36.7 | 0.19 | 0.52 | 36.43 | 36.7 | 35.705 | 112910 |
| 1741296420 | 36.51 | 0.37 | 1.02 | 36.235 | 37.085 | 36.09 | 147934 |
| 1741210020 | 36.14 | 1.3 | 3.72 | 34.725 | 36.35 | 34.725 | 185454 |
| 1741123620 | 34.845 | -0.22 | -0.61 | 35.405 | 35.625 | 33.88 | 232327 |
| 1741037220 | 35.06 | -0.09 | -0.26 | 35.45 | 36.24 | 34.95 | 155545 |
| 1740778020 | 35.15 | -0.13 | -0.35 | 35 | 35.665 | 34.6 | 227965 |
| 1740691620 | 35.275 | -1.23 | -3.36 | 36.635 | 36.799999 | 35.275 | 162032 |
| 1740605220 | 36.5 | -0.65 | -1.75 | 37.25 | 37.595 | 36.205 | 158370 |
| 1740518820 | 37.15 | -0.44 | -1.17 | 37.64 | 37.7 | 36.9 | 190331 |
| 1740432420 | 37.59 | -0.45 | -1.18 | 38.71 | 38.9 | 37.59 | 131673 |
| 1740173220 | 38.04 | -0.83 | -2.12 | 38.5 | 38.799999 | 37.7 | 183664 |
| 1740086820 | 38.865 | 0.9 | 2.37 | 38.135 | 39.4 | 37.96 | 378924 |
| 1740000420 | 37.965 | 0.14 | 0.37 | 37.795 | 38.479999 | 37.705 | 220707 |
| 1739914020 | 37.825 | 0.03 | 0.07 | 37.755 | 38.14 | 37.44 | 194016 |
| 1739827620 | 37.799999 | 0.45 | 1.19 | 37.35 | 37.99 | 37.299999 | 149866 |
| 1739568420 | 37.354999 | -0.05 | -0.12 | 37.299999 | 37.97 | 37.265 | 136308 |
| 1739482020 | 37.4 | -0.16 | -0.41 | 37.59 | 37.725 | 37.1 | 156025 |
| 1739395620 | 37.555 | 0.78 | 2.12 | 36.765 | 37.555 | 36.385 | 156586 |
| 1739309220 | 36.775 | 0.13 | 0.35 | 36.455 | 37.06 | 36.385 | 120580 |
| 1739222820 | 36.645 | -0.06 | -0.15 | 36.9 | 37.1 | 36.205 | 171845 |
| 1738963620 | 36.7 | -0.45 | -1.21 | 37.215 | 37.619999 | 36.7 | 246024 |
| 1738877220 | 37.15 | 1.68 | 4.72 | 35.994999 | 37.44 | 35.955 | 556829 |
| 1738790820 | 35.475 | 1.06 | 3.07 | 34.32 | 35.61 | 34.04 | 348145 |
| 1738704420 | 34.42 | 3.26 | 10.44 | 32.21 | 35.119999 | 32.21 | 1262589 |
| 1738618020 | 31.165 | -0.48 | -1.52 | 31.35 | 31.415 | 30.59 | 260903 |
| 1738358820 | 31.645 | 0.15 | 0.48 | 31.58 | 32.145 | 31.42 | 163391 |
| 1738272420 | 31.495 | -1.25 | -3.80 | 32.375 | 32.6 | 31.285 | 451452 |
| 1738186020 | 32.74 | -0.46 | -1.39 | 33.69 | 34.15 | 32.405 | 231944 |
| 1738099620 | 33.2 | -0.2 | -0.58 | 33.405 | 33.805 | 32.915 | 170452 |
| 1738013220 | 33.395 | -0.51 | -1.52 | 33.299999 | 33.5 | 32.325 | 377766 |
| 1737754020 | 33.909999 | -0.36 | -1.04 | 33.994999 | 34.979999 | 33.615 | 233979 |
| 1737667620 | 34.265 | 0.05 | 0.15 | 34.275 | 34.354999 | 33.865 | 146316 |
| 1737581220 | 34.215 | -0.29 | -0.83 | 34.494999 | 34.69 | 34.025 | 200944 |
| 1737494820 | 34.5 | 0.41 | 1.22 | 33.94 | 34.5 | 33.83 | 123918 |
| 1737408420 | 34.085 | 0.06 | 0.19 | 34.01 | 34.25 | 33.585 | 159977 |
| 1737149220 | 34.02 | 0.67 | 2.01 | 33.435 | 34.29 | 33.314999 | 188311 |
| 1737062820 | 33.35 | -0.12 | -0.36 | 33.825 | 34.28 | 33.27 | 163753 |
| 1736976420 | 33.47 | 0.52 | 1.59 | 32.814999 | 34.049999 | 32.814999 | 230651 |
| 1736890020 | 32.945 | 0.35 | 1.07 | 32.665 | 33.18 | 32.604999 | 125419 |
| 1736803620 | 32.595 | 0.16 | 0.48 | 32.2 | 32.595 | 31.21 | 172830 |
| 1736544420 | 32.439999 | 0.16 | 0.51 | 32.21 | 32.5 | 31.73 | 103464 |
| 1736458020 | 32.275 | -0.43 | -1.31 | 32.72 | 32.9 | 32.2 | 91026 |
| 1736371620 | 32.705 | -0.95 | -2.84 | 33.799999 | 33.9 | 32.405 | 206575 |
| 1736285220 | 33.659999 | 0.46 | 1.39 | 33.015 | 34 | 33.015 | 164336 |
| 1736198820 | 33.2 | 2.19 | 7.04 | 31.18 | 33.575 | 31.105 | 407311 |
| 1735939620 | 31.015 | -0.22 | -0.70 | 31.275 | 31.43 | 30.53 | 123754 |
| 1735853220 | 31.235 | -0.41 | -1.28 | 31.35 | 31.95 | 30.91 | 95839 |
| 1735594020 | 31.64 | -0.16 | -0.49 | 31.78 | 31.89 | 31.56 | 49169 |
| 1735334820 | 31.795 | 0.17 | 0.52 | 31.635 | 31.885 | 31.325 | 74852 |
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
