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 | 0.105 | 0.302550064832 | 34.705 | 35.015 | 33.585 | 996 | 34.42880994 | DE |
| 4 | -1.425 | -3.93266179109 | 36.235 | 36.799999 | 33.585 | 973 | 34.80727216 | DE |
| 12 | 2.71 | 8.44236760125 | 32.1 | 39 | 32 | 1416 | 35.40593489 | DE |
| 26 | 0.09 | 0.259216589862 | 34.72 | 39 | 30.2 | 1665 | 33.71127373 | DE |
| 52 | 7.49 | 27.4158125915 | 27.32 | 41.52 | 26.9 | 1350 | 34.77254836 | DE |
| 156 | 16.26 | 87.6549865229 | 18.55 | 41.52 | 15.32 | 1967 | 28.92089274 | DE |
| 260 | 12.85 | 58.5154826958 | 21.96 | 41.52 | 4.332 | 2752 | 19.27934898 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716236760 | 34.93 | 0.33 | 0.95 | 34.994999 | 35 | 34.585 | 589 |
| 1715977620 | 34.6 | 0.19 | 0.54 | 34.6 | 34.6 | 34.6 | 150 |
| 1715891220 | 34.415 | 0.14 | 0.42 | 33.76 | 34.5 | 33.585 | 1340 |
| 1715804820 | 34.27 | -0.29 | -0.84 | 34.705 | 34.975 | 33.89 | 1904 |
| 1715718360 | 34.56 | 0 | 0.00 | 34.56 | 34.56 | 34.56 | 0 |
| 1715631960 | 34.56 | -0.09 | -0.26 | 34.494999 | 34.56 | 34.119999 | 1248 |
| 1715372820 | 34.65 | 0.05 | 0.14 | 34.905 | 34.945 | 34.63 | 230 |
| 1715286420 | 34.6 | -0.13 | -0.36 | 34.45 | 34.6 | 34.35 | 1267 |
| 1715200020 | 34.725 | -0.18 | -0.50 | 34.465 | 34.725 | 34.35 | 1146 |
| 1715113620 | 34.9 | 0.64 | 1.87 | 34.38 | 34.9 | 34.229999 | 1064 |
| 1715027220 | 34.26 | 0.29 | 0.85 | 34.205 | 34.615 | 33.994999 | 2151 |
| 1714768020 | 33.97 | -0.28 | -0.82 | 34.345 | 34.345 | 33.96 | 363 |
| 1714681560 | 34.25 | -0.95 | -2.69 | 34.085 | 34.525 | 33.695 | 1874 |
| 1714508820 | 35.195 | -1.01 | -2.78 | 35.685 | 35.685 | 35.195 | 804 |
| 1714422420 | 36.2 | 0.01 | 0.03 | 35.655 | 36.2 | 35.655 | 496 |
| 1714163220 | 36.19 | 0.09 | 0.25 | 36.235 | 36.7 | 36 | 1110 |
| 1714076820 | 36.1 | 0.11 | 0.31 | 36.225 | 36.225 | 35.9 | 538 |
| 1713990420 | 35.99 | 0.08 | 0.21 | 36.01 | 36.15 | 35.825 | 422 |
| 1713903960 | 35.915 | -0.39 | -1.07 | 36.235 | 36.799999 | 35.915 | 816 |
| 1713817560 | 36.305 | -0.28 | -0.75 | 36.395 | 36.895 | 36.14 | 1453 |
| 1713558420 | 36.58 | 0.14 | 0.38 | 36.735 | 37.13 | 35.83 | 1411 |
| 1713472020 | 36.44 | 0.79 | 2.23 | 35.69 | 36.765 | 35.435 | 347 |
| 1713385620 | 35.645 | -0.56 | -1.55 | 36.24 | 36.479999 | 35.585 | 2593 |
| 1713299220 | 36.205 | -0.82 | -2.20 | 37.04 | 37.04 | 35.885 | 2825 |
| 1713212820 | 37.02 | -0.4 | -1.07 | 37.244999 | 37.64 | 36.9 | 2174 |
| 1712953620 | 37.42 | -0.57 | -1.49 | 38.1 | 39 | 37.42 | 1973 |
| 1712867220 | 37.985 | 0.01 | 0.03 | 38.13 | 38.4 | 37.705 | 954 |
| 1712780760 | 37.975 | 0.48 | 1.29 | 37.82 | 38.39 | 37.025 | 4000 |
| 1712694360 | 37.49 | -0.5 | -1.32 | 37.674999 | 38.1 | 37.485 | 699 |
| 1712607960 | 37.99 | -0.08 | -0.20 | 37.885 | 38.299999 | 37.825 | 942 |
| 1712348820 | 38.065 | 0.68 | 1.82 | 37.619999 | 38.065 | 37.585 | 1354 |
| 1712262360 | 37.385 | -0.38 | -1.01 | 37.88 | 37.994999 | 37.295 | 2291 |
| 1712175960 | 37.765 | 0.97 | 2.62 | 37.155 | 37.765 | 36.744999 | 1215 |
| 1712089560 | 36.799999 | 0.24 | 0.66 | 37.14 | 37.674999 | 36.799999 | 1954 |
| 1711661160 | 36.56 | 0.78 | 2.18 | 35.94 | 36.6 | 35.74 | 1297 |
| 1711574820 | 35.78 | 0.44 | 1.25 | 35.38 | 35.78 | 35.22 | 2582 |
| 1711488360 | 35.34 | -0.56 | -1.56 | 35.86 | 36.14 | 35.34 | 1593 |
| 1711401960 | 35.9 | 0.54 | 1.53 | 35.659999 | 36.1 | 35.38 | 669 |
| 1711142760 | 35.36 | 0.04 | 0.11 | 35.72 | 35.74 | 35.36 | 2008 |
| 1711056360 | 35.32 | 0.32 | 0.91 | 35.2 | 35.44 | 35.02 | 1759 |
| 1710969960 | 35 | -0.14 | -0.40 | 35.36 | 35.46 | 34.88 | 1640 |
| 1710883560 | 35.14 | 0.32 | 0.92 | 34.68 | 35.2 | 34.68 | 1320 |
| 1710797160 | 34.82 | -0.1 | -0.29 | 34.82 | 34.88 | 34.68 | 1939 |
| 1710537960 | 34.92 | 0.42 | 1.22 | 34.58 | 35.04 | 34.08 | 5654 |
| 1710451620 | 34.5 | 1.1 | 3.29 | 33.46 | 34.5 | 33.46 | 1761 |
| 1710365160 | 33.4 | -0.34 | -1.01 | 33.6 | 34.42 | 32.84 | 791 |
| 1710278760 | 33.74 | 0.16 | 0.48 | 33.659999 | 33.76 | 33.6 | 549 |
| 1710192420 | 33.58 | 0.66 | 2.00 | 32.9 | 33.58 | 32.9 | 2992 |
| 1709933160 | 32.92 | -0.08 | -0.24 | 33.32 | 33.32 | 32.92 | 880 |
| 1709846760 | 33 | 0.36 | 1.10 | 32.42 | 33.18 | 32.14 | 1944 |
| 1709760360 | 32.64 | 0.08 | 0.25 | 32.299999 | 32.78 | 32.259999 | 1282 |
| 1709673960 | 32.56 | 0.02 | 0.06 | 32.28 | 32.56 | 32.02 | 656 |
| 1709587560 | 32.54 | -0.46 | -1.39 | 32.88 | 32.979999 | 32.4 | 1343 |
| 1709328360 | 33 | 0.72 | 2.23 | 32.64 | 33.14 | 32.58 | 1042 |
| 1709241960 | 32.28 | 0.28 | 0.88 | 32.259999 | 32.5 | 32.259999 | 362 |
| 1709155560 | 32 | -0.24 | -0.74 | 32.159999 | 32.2 | 32 | 992 |
| 1709069220 | 32.24 | 0.06 | 0.19 | 32.1 | 32.24 | 32.02 | 629 |
| 1708982760 | 32.18 | 0.04 | 0.12 | 32.34 | 32.5 | 32.08 | 999 |
| 1708723560 | 32.14 | -0.52 | -1.59 | 32.58 | 32.58 | 32.14 | 726 |
| 1708637220 | 32.659999 | -0.06 | -0.18 | 32.439999 | 32.74 | 32.36 | 1801 |
| 1708550820 | 32.72 | 0.24 | 0.74 | 32.619999 | 32.78 | 32.36 | 1356 |
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
