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 | -0.5 | -1.26582278481 | 39.5 | 39.5 | 38 | 1162538 | 38.39822586 | DE |
| 4 | 4.5 | 13.0434782609 | 34.5 | 40.9 | 34.15 | 1525919 | 37.95497252 | DE |
| 12 | 10.7 | 37.8091872792 | 28.3 | 40.9 | 26.6 | 1902677 | 32.08851592 | DE |
| 26 | 7.75 | 24.8 | 31.25 | 40.9 | 23 | 1947964 | 29.04641776 | DE |
| 52 | 2.05 | 5.54803788904 | 36.95 | 40.9 | 23 | 1341806 | 30.18600551 | DE |
| 156 | -29 | -42.6470588235 | 68 | 74.5 | 23 | 1283514 | 41.22062749 | DE |
| 260 | -14.6 | -27.2388059701 | 53.6 | 88 | 23 | 1204488 | 50.27561263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 39.15 | 0.15 | 0.38 | 38.9 | 39.5 | 38.75 | 315561 |
| 1722011400 | 39 | 0.15 | 0.39 | 38.8 | 39 | 38.8 | 676300 |
| 1721925000 | 38.85 | 0.75 | 1.97 | 38.05 | 39 | 38 | 747730 |
| 1721838600 | 38.1 | -0.25 | -0.65 | 38.6 | 38.6 | 38.1 | 3142347 |
| 1721752200 | 38.35 | -1.05 | -2.66 | 39.5 | 39.5 | 38 | 930754 |
| 1721665800 | 39.4 | -0.75 | -1.87 | 40.05 | 40.4 | 39.3 | 1323144 |
| 1721406600 | 40.15 | 0.15 | 0.37 | 39.95 | 40.85 | 39.95 | 516821 |
| 1721320200 | 40 | 0 | 0.00 | 39.6 | 40.85 | 39.6 | 567557 |
| 1721233800 | 40 | 0.2 | 0.50 | 39.8 | 40.65 | 39.25 | 589374 |
| 1721147400 | 39.8 | 0.3 | 0.76 | 39.4 | 39.8 | 38.9 | 496160 |
| 1721061000 | 39.5 | 0.35 | 0.89 | 40.9 | 40.9 | 38.8 | 406451 |
| 1720801800 | 39.15 | -0.95 | -2.37 | 40 | 40.3 | 38.95 | 1801769 |
| 1720715400 | 40.1 | 1.95 | 5.11 | 38.65 | 40.1 | 37.95 | 5828036 |
| 1720629000 | 38.15 | 1.85 | 5.10 | 37.5 | 38.3 | 37 | 1510928 |
| 1720542600 | 36.3 | -0.85 | -2.29 | 37.15 | 37.15 | 36.05 | 2537693 |
| 1720456200 | 37.15 | 0.8 | 2.20 | 37 | 37.5 | 36.6 | 1008032 |
| 1720197000 | 36.35 | 0.6 | 1.68 | 36 | 36.95 | 35.7 | 1320125 |
| 1720110600 | 35.75 | 0.65 | 1.85 | 36.5 | 36.5 | 35 | 3411098 |
| 1720024200 | 35.1 | 0.1 | 0.29 | 35.5 | 36.2 | 34.85 | 1829332 |
| 1719937800 | 35 | 0.5 | 1.45 | 34.5 | 35.1 | 34.15 | 1559176 |
| 1719851400 | 34.5 | 0.5 | 1.47 | 34 | 34.5 | 34 | 1307844 |
| 1719592200 | 34 | 0.5 | 1.49 | 33.75 | 34 | 33.5 | 341732 |
| 1719505800 | 33.5 | 0.7 | 2.13 | 33.4 | 34.1 | 33.2 | 9679277 |
| 1719419400 | 32.799999 | -0.2 | -0.61 | 33.35 | 33.7 | 32.799999 | 1191586 |
| 1719333000 | 33 | -0.5 | -1.49 | 33.5 | 33.5 | 32.799999 | 930452 |
| 1719246600 | 33.5 | -0.5 | -1.47 | 33 | 33.8 | 33 | 2676205 |
| 1718987400 | 34 | 1.2 | 3.66 | 33.049999 | 34 | 31.85 | 3043978 |
| 1718901000 | 32.799999 | 2.05 | 6.67 | 30.8 | 34.95 | 30.8 | 4800349 |
| 1718814600 | 30.75 | 2.15 | 7.52 | 28.7 | 30.8 | 28.7 | 2401353 |
| 1718728200 | 28.6 | -0.4 | -1.38 | 28.6 | 28.7 | 28.3 | 749121 |
| 1718641800 | 29 | 0.75 | 2.65 | 29.45 | 29.5 | 28.5 | 855227 |
| 1718382600 | 28.25 | -0.25 | -0.88 | 28.5 | 28.65 | 28.25 | 888211 |
| 1718296200 | 28.5 | -0.05 | -0.18 | 29.5 | 29.5 | 28.5 | 414929 |
| 1718209800 | 28.55 | -0.45 | -1.55 | 28.55 | 28.9 | 28.35 | 433719 |
| 1718123400 | 29 | 0.1 | 0.35 | 29 | 29 | 29 | 1182980 |
| 1718037000 | 28.9 | 1.25 | 4.52 | 28.1 | 29.35 | 28.05 | 11924221 |
| 1717777800 | 27.65 | -0.25 | -0.90 | 27.55 | 28 | 27.5 | 161818 |
| 1717691400 | 27.9 | 0.05 | 0.18 | 28 | 28 | 27.8 | 722237 |
| 1717605000 | 27.85 | 0.25 | 0.91 | 27.95 | 28.05 | 27.5 | 597897 |
| 1717518600 | 27.6 | -0.2 | -0.72 | 27.7 | 27.95 | 27.45 | 792678 |
| 1717432200 | 27.8 | 0.05 | 0.18 | 28 | 28 | 27.5 | 1275000 |
| 1717173000 | 27.75 | 0.25 | 0.91 | 27.5 | 27.9 | 27.5 | 646174 |
| 1717086600 | 27.5 | 0.1 | 0.36 | 27 | 27.75 | 26.85 | 2777715 |
| 1717000200 | 27.4 | -0.65 | -2.32 | 28.2 | 28.2 | 27 | 1814860 |
| 1716913800 | 28.05 | 0.2 | 0.72 | 27.95 | 28.25 | 27.9 | 619508 |
| 1716568200 | 27.85 | -0.15 | -0.54 | 28 | 28 | 27.45 | 762214 |
| 1716481800 | 28 | 0.2 | 0.72 | 27.85 | 28 | 27.45 | 940864 |
| 1716395400 | 27.8 | -0.2 | -0.71 | 28 | 28.15 | 27.55 | 570075 |
| 1716309000 | 28 | -0.3 | -1.06 | 28.5 | 28.5 | 27.6 | 2531230 |
| 1716222600 | 28.3 | -0.1 | -0.35 | 28.65 | 28.7 | 28.2 | 1160129 |
| 1715963400 | 28.4 | 0.65 | 2.34 | 28.4 | 28.4 | 28.4 | 334626 |
| 1715877000 | 27.75 | -0.25 | -0.89 | 28 | 28.5 | 27.65 | 989271 |
| 1715790600 | 28 | 0.6 | 2.19 | 27.8 | 28 | 27.4 | 998951 |
| 1715704200 | 27.4 | -0.1 | -0.36 | 27.4 | 27.65 | 26.65 | 4339797 |
| 1715617800 | 27.5 | -1.6 | -5.50 | 29.3 | 29.3 | 26.6 | 2502445 |
| 1715358600 | 29.1 | -1.25 | -4.12 | 30.35 | 30.5 | 28.9 | 2512898 |
| 1715272200 | 30.35 | 1.6 | 5.57 | 28.75 | 30.45 | 28.75 | 1521229 |
| 1715185800 | 28.75 | 0.25 | 0.88 | 28.8 | 29.25 | 28.7 | 875256 |
| 1715099400 | 28.5 | 0.75 | 2.70 | 28.3 | 28.5 | 28.3 | 9471490 |
| 1714753800 | 27.75 | 0.25 | 0.91 | 28 | 28 | 27.5 | 553998 |
| 1714667400 | 27.5 | 0.3 | 1.10 | 27.85 | 27.85 | 27.15 | 528041 |
| 1714581000 | 27.2 | -0.45 | -1.63 | 27.6 | 27.6 | 27.05 | 349838 |
| 1714494600 | 27.65 | -0.1 | -0.36 | 27.9 | 28 | 27.45 | 701678 |
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
