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 | 2.4 | 6.3829787234 | 37.6 | 40.45 | 37.25 | 2189731 | 38.87993997 | DE |
| 4 | 8.7 | 27.7955271565 | 31.3 | 40.45 | 29.9 | 2206025 | 35.80870926 | DE |
| 12 | 11.5 | 40.350877193 | 28.5 | 40.45 | 27.75 | 2436329 | 34.554852 | DE |
| 26 | 8.15 | 25.5886970173 | 31.85 | 40.45 | 25.55 | 2446408 | 31.80774455 | DE |
| 52 | 8.2 | 25.786163522 | 31.8 | 40.45 | 25.55 | 1950267 | 31.71561693 | DE |
| 156 | -47 | -54.0229885057 | 87 | 88.35 | 25.55 | 1826728 | 46.22584152 | DE |
| 260 | -67.2 | -62.6865671642 | 107.2 | 133.8 | 18.4 | 2860107 | 61.52179186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 39.35 | 0.25 | 0.64 | 39.35 | 40.45 | 39.1 | 1924457 |
| 1722011400 | 39.1 | 0.25 | 0.64 | 38.6 | 39.4 | 38.45 | 840931 |
| 1721925000 | 38.85 | -0.25 | -0.64 | 38.35 | 38.85 | 37.7 | 1966016 |
| 1721838600 | 39.1 | 0.95 | 2.49 | 38.9 | 39.75 | 38 | 3692017 |
| 1721752200 | 38.15 | 0.45 | 1.19 | 37.6 | 39.4 | 37.25 | 2525233 |
| 1721665800 | 37.7 | 0.7 | 1.89 | 38 | 38 | 37 | 1050571 |
| 1721406600 | 37 | 0.2 | 0.54 | 36.25 | 38 | 36.25 | 1841214 |
| 1721320200 | 36.8 | 1.15 | 3.23 | 36 | 36.8 | 35.5 | 1903110 |
| 1721233800 | 35.65 | 0.35 | 0.99 | 35.2 | 35.7 | 35.1 | 407053 |
| 1721147400 | 35.3 | -0.75 | -2.08 | 35.9 | 36.2 | 35.3 | 901776 |
| 1721061000 | 36.05 | 0.15 | 0.42 | 34.2 | 36.45 | 34.2 | 1792404 |
| 1720801800 | 35.9 | -0.1 | -0.28 | 35 | 36.45 | 35 | 2686355 |
| 1720715400 | 36 | 1.35 | 3.90 | 36 | 36 | 34.7 | 1949469 |
| 1720629000 | 34.65 | -0.75 | -2.12 | 35 | 35.8 | 34.25 | 3062407 |
| 1720542600 | 35.4 | 0.85 | 2.46 | 34 | 36.25 | 34 | 3573660 |
| 1720456200 | 34.55 | 3.85 | 12.54 | 33 | 37 | 33 | 9387405 |
| 1720197000 | 30.7 | -0.2 | -0.65 | 31.5 | 31.5 | 30.2 | 1405348 |
| 1720110600 | 30.9 | 0 | 0.00 | 31.25 | 31.5 | 30.15 | 1524872 |
| 1720024200 | 30.9 | 0.7 | 2.32 | 30.45 | 30.9 | 29.9 | 1038701 |
| 1719937800 | 30.2 | 0.05 | 0.17 | 31.3 | 31.3 | 30 | 647501 |
| 1719851400 | 30.15 | -1 | -3.21 | 32.5 | 32.5 | 30 | 2742828 |
| 1719592200 | 31.15 | 0.25 | 0.81 | 30.85 | 32 | 30.55 | 2790314 |
| 1719505800 | 30.9 | -0.65 | -2.06 | 31.3 | 31.45 | 30.9 | 651261 |
| 1719419400 | 31.55 | -0.1 | -0.32 | 31.7 | 32.1 | 31.15 | 922863 |
| 1719333000 | 31.65 | -0.9 | -2.76 | 31 | 32.299999 | 31 | 811008 |
| 1719246600 | 32.549999 | 0.65 | 2.04 | 32.35 | 32.549999 | 31.55 | 716201 |
| 1718987400 | 31.9 | 0.5 | 1.59 | 31.4 | 32.2 | 31.35 | 1715219 |
| 1718901000 | 31.4 | 0.15 | 0.48 | 31.3 | 31.75 | 31.25 | 3241708 |
| 1718814600 | 31.25 | -0.2 | -0.64 | 31 | 32.6 | 31 | 1510124 |
| 1718728200 | 31.45 | -0.4 | -1.26 | 31.6 | 33 | 31.45 | 1036965 |
| 1718641800 | 31.85 | -0.2 | -0.62 | 31.4 | 32.049999 | 31.05 | 1240233 |
| 1718382600 | 32.049999 | -0.6 | -1.84 | 32.2 | 32.549999 | 31.6 | 1177642 |
| 1718296200 | 32.65 | -0.55 | -1.66 | 34 | 34 | 32.5 | 856255 |
| 1718209800 | 33.2 | -0.7 | -2.06 | 33.1 | 34.3 | 33.1 | 495067 |
| 1718123400 | 33.9 | -0.05 | -0.15 | 33.7 | 33.9 | 33.35 | 1444159 |
| 1718037000 | 33.95 | 0.5 | 1.49 | 35 | 35 | 33 | 2076887 |
| 1717777800 | 33.45 | -0.9 | -2.62 | 33.5 | 34 | 33.049999 | 1058363 |
| 1717691400 | 34.35 | 0.1 | 0.29 | 35.7 | 35.7 | 33.65 | 941174 |
| 1717605000 | 34.25 | -0.9 | -2.56 | 35.85 | 36.15 | 34.2 | 1630590 |
| 1717518600 | 35.15 | -0.75 | -2.09 | 36.65 | 36.65 | 34.5 | 592548 |
| 1717432200 | 35.9 | 0.1 | 0.28 | 35 | 36.25 | 35 | 1797904 |
| 1717173000 | 35.8 | 0.45 | 1.27 | 36.65 | 36.65 | 34.85 | 1035601 |
| 1717086600 | 35.35 | 0.2 | 0.57 | 34.5 | 36.35 | 34.5 | 2546890 |
| 1717000200 | 35.15 | -0.1 | -0.28 | 33.7 | 35.85 | 33.7 | 1169747 |
| 1716913800 | 35.25 | -1.25 | -3.42 | 38 | 38 | 34.4 | 2657330 |
| 1716568200 | 36.5 | -1.7 | -4.45 | 37.05 | 38.25 | 36.5 | 3932686 |
| 1716481800 | 38.2 | -0.8 | -2.05 | 39.5 | 39.5 | 37.8 | 3292842 |
| 1716395400 | 39 | 1.9 | 5.12 | 36.8 | 39 | 36.8 | 4233718 |
| 1716309000 | 37.1 | -0.3 | -0.80 | 39 | 39 | 36.65 | 1917407 |
| 1716222600 | 37.4 | 1.3 | 3.60 | 35.65 | 37.8 | 35.65 | 2850419 |
| 1715963400 | 36.1 | 0.1 | 0.28 | 35.2 | 36.6 | 35.2 | 1780502 |
| 1715877000 | 36 | 0.4 | 1.12 | 35.65 | 36.7 | 35.25 | 7435204 |
| 1715790600 | 35.6 | 2.15 | 6.43 | 33.4 | 35.6 | 32.95 | 6272942 |
| 1715704200 | 33.45 | -0.3 | -0.89 | 33 | 34.9 | 31.1 | 5633220 |
| 1715617800 | 33.75 | 0.9 | 2.74 | 32.95 | 36 | 32.35 | 7894578 |
| 1715358600 | 32.85 | 2.5 | 8.24 | 30.9 | 33.8 | 30.65 | 9215763 |
| 1715272200 | 30.35 | 1.45 | 5.02 | 28 | 31.05 | 28 | 4746257 |
| 1715185800 | 28.9 | 0.9 | 3.21 | 28 | 29.45 | 27.75 | 2548454 |
| 1715099400 | 28 | 0.4 | 1.45 | 28.5 | 28.7 | 27.8 | 1010014 |
| 1714753800 | 27.6 | -0.3 | -1.08 | 27.05 | 28.3 | 27.05 | 2301698 |
| 1714667400 | 27.9 | 0.65 | 2.39 | 28.25 | 28.4 | 27.6 | 755298 |
| 1714581000 | 27.25 | -0.65 | -2.33 | 26.6 | 27.8 | 26.6 | 474879 |
| 1714494600 | 27.9 | -0.1 | -0.36 | 28.25 | 28.25 | 27.6 | 2321226 |
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
