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 | -0.425 | -1.24087591241 | 34.25 | 35.95 | 33.2 | 396762 | 34.23856498 | DE |
| 4 | -3.425 | -9.19463087248 | 37.25 | 37.8 | 33.2 | 269667 | 35.57173049 | DE |
| 12 | -1.175 | -3.35714285714 | 35 | 41.8 | 33.2 | 338587 | 37.38763332 | DE |
| 26 | 3.725 | 12.3754152824 | 30.1 | 47.1 | 27.5 | 618924 | 38.92178184 | DE |
| 52 | -20.375 | -37.5922509225 | 54.2 | 57 | 24.1 | 572597 | 39.39438875 | DE |
| 156 | -5.775 | -14.5833333333 | 39.6 | 67 | 24 | 521496 | 41.9909212 | DE |
| 260 | -11.925 | -26.0655737705 | 45.75 | 83.5 | 7.25 | 814780 | 33.9894901 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 33.825 | 0.23 | 0.67 | 35 | 35.95 | 33.5 | 494358 |
| 1721925000 | 33.6 | -0.45 | -1.32 | 34.5 | 34.75 | 33.5 | 288280 |
| 1721838600 | 34.05 | -0.25 | -0.73 | 34.3 | 34.85 | 33.75 | 419642 |
| 1721752200 | 34.3 | -0.2 | -0.58 | 33.85 | 34.3 | 33.2 | 548181 |
| 1721665800 | 34.5 | -0.15 | -0.43 | 34.1 | 34.5 | 33.95 | 465773 |
| 1721406600 | 34.65 | -0.05 | -0.14 | 34.25 | 34.85 | 33.6 | 261933 |
| 1721320200 | 34.7 | -0.58 | -1.63 | 34.85 | 35.35 | 34.25 | 341574 |
| 1721233800 | 35.275 | -0.73 | -2.01 | 36.05 | 36.05 | 34 | 479683 |
| 1721147400 | 36 | 0 | 0.00 | 35.8 | 36.2 | 35.8 | 97520 |
| 1721061000 | 36 | -0.7 | -1.91 | 36.4 | 36.55 | 35.75 | 224697 |
| 1720801800 | 36.7 | -0.33 | -0.88 | 36.75 | 37.2 | 36.5 | 376955 |
| 1720715400 | 37.025 | -0.23 | -0.60 | 36.95 | 37.65 | 36.45 | 128839 |
| 1720629000 | 37.25 | 0.35 | 0.95 | 36.85 | 37.25 | 36.85 | 256448 |
| 1720542600 | 36.9 | 0.2 | 0.54 | 37.15 | 37.4 | 36.8 | 167797 |
| 1720456200 | 36.7 | 0.03 | 0.07 | 36.7 | 36.7 | 36.7 | 101861 |
| 1720197000 | 36.675 | 0 | 0.00 | 36.675 | 36.675 | 36.675 | 34583 |
| 1720110600 | 36.675 | 0 | 0.00 | 36.7 | 37 | 36.5 | 408903 |
| 1720024200 | 36.675 | -0.23 | -0.61 | 36.7 | 37.15 | 36.05 | 158983 |
| 1719937800 | 36.9 | -0.63 | -1.67 | 37.35 | 37.35 | 36.55 | 305821 |
| 1719851400 | 37.525 | 0.6 | 1.62 | 36.65 | 37.8 | 36.65 | 90383 |
| 1719592200 | 36.925 | -0.63 | -1.66 | 37.25 | 37.55 | 36.6 | 235479 |
| 1719505800 | 37.55 | 0.4 | 1.08 | 36.25 | 37.85 | 36.2 | 486812 |
| 1719419400 | 37.15 | -0.68 | -1.78 | 37.5 | 37.85 | 36.6 | 304170 |
| 1719333000 | 37.825 | 0.25 | 0.67 | 37.5 | 37.825 | 36.8 | 178546 |
| 1719246600 | 37.575 | 0.93 | 2.52 | 37.2 | 37.575 | 37.1 | 254104 |
| 1718987400 | 36.65 | 0.52 | 1.45 | 35.8 | 36.65 | 35.8 | 174220 |
| 1718901000 | 36.125 | -0.43 | -1.16 | 37 | 37.4 | 35.25 | 459701 |
| 1718814600 | 36.55 | 1.15 | 3.25 | 35.4 | 36.55 | 35.4 | 475711 |
| 1718728200 | 35.4 | -0.48 | -1.32 | 35.9 | 35.9 | 34.2 | 358871 |
| 1718641800 | 35.875 | 1.03 | 2.94 | 34.7 | 35.875 | 34.7 | 246462 |
| 1718382600 | 34.85 | -1.08 | -2.99 | 36 | 36 | 34 | 587949 |
| 1718296200 | 35.925 | -0.25 | -0.69 | 36 | 36 | 35.05 | 314504 |
| 1718209800 | 36.175 | -0.23 | -0.62 | 36.6 | 36.85 | 35.5 | 264474 |
| 1718123400 | 36.4 | -0.7 | -1.89 | 36.8 | 37 | 36 | 340102 |
| 1718037000 | 37.1 | -1.25 | -3.26 | 38.05 | 38.05 | 36.7 | 877130 |
| 1717777800 | 38.35 | 0.1 | 0.26 | 38.35 | 38.35 | 38.35 | 114425 |
| 1717691400 | 38.25 | -1 | -2.55 | 39.05 | 39.05 | 38.25 | 435547 |
| 1717605000 | 39.25 | 2.1 | 5.65 | 37.95 | 40.8 | 37.95 | 1800479 |
| 1717518600 | 37.15 | -0.2 | -0.54 | 37 | 37.5 | 36.7 | 188370 |
| 1717432200 | 37.35 | 0 | 0.00 | 37.25 | 37.35 | 37.1 | 179199 |
| 1717173000 | 37.35 | -0.13 | -0.33 | 37.3 | 37.65 | 37 | 361992 |
| 1717086600 | 37.475 | 0.08 | 0.20 | 37.8 | 38 | 37.15 | 120480 |
| 1717000200 | 37.4 | -0.68 | -1.77 | 39 | 39 | 37.4 | 240223 |
| 1716913800 | 38.075 | -0.73 | -1.87 | 38.8 | 39 | 37.95 | 247896 |
| 1716568200 | 38.8 | 0.4 | 1.04 | 38.65 | 38.8 | 38.65 | 89276 |
| 1716481800 | 38.4 | -0.85 | -2.17 | 39 | 39 | 38.4 | 229986 |
| 1716395400 | 39.25 | 0.63 | 1.62 | 38.7 | 39.75 | 38.7 | 52121 |
| 1716309000 | 38.625 | -0.58 | -1.47 | 39.05 | 39.2 | 38.625 | 189497 |
| 1716222600 | 39.2 | -0.5 | -1.26 | 39.5 | 39.7 | 38.6 | 312523 |
| 1715963400 | 39.7 | 0.8 | 2.06 | 39.05 | 39.7 | 38.85 | 315724 |
| 1715877000 | 38.9 | -0.95 | -2.38 | 40.2 | 40.2 | 38.85 | 241367 |
| 1715790600 | 39.85 | -0.15 | -0.38 | 40.3 | 40.3 | 39.85 | 246839 |
| 1715704200 | 40 | 0.3 | 0.76 | 39.4 | 40.05 | 39 | 476215 |
| 1715617800 | 39.7 | 0 | 0.00 | 39.6 | 39.95 | 39.1 | 364268 |
| 1715358600 | 39.7 | -1.6 | -3.87 | 41.3 | 41.3 | 39.55 | 378350 |
| 1715272200 | 41.3 | 0.6 | 1.47 | 40.05 | 41.3 | 39.5 | 186912 |
| 1715185800 | 40.7 | 0.1 | 0.25 | 40.4 | 41.8 | 40 | 612822 |
| 1715099400 | 40.6 | 3.8 | 10.33 | 37.8 | 40.6 | 37.8 | 784038 |
| 1714753800 | 36.8 | 2.8 | 8.24 | 35 | 37.3 | 35 | 753383 |
| 1714667400 | 34 | 1.1 | 3.34 | 33 | 34.6 | 32.7 | 581736 |
| 1714581000 | 32.9 | -0.05 | -0.15 | 33.5 | 33.5 | 32.9 | 188398 |
| 1714494600 | 32.95 | -1.9 | -5.45 | 34.25 | 34.75 | 32.95 | 584830 |
| 1714408200 | 34.85 | -0.6 | -1.69 | 35.4 | 35.5 | 33.15 | 408913 |
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
