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 | -0.230001 | -0.703151941302 | 32.71 | 32.97 | 32.1 | 847 | 32.45175467 | DE |
| 4 | -0.160001 | -0.490199142157 | 32.64 | 33.86 | 30.74 | 823 | 32.35757391 | DE |
| 12 | -1.110001 | -3.30455790414 | 33.59 | 40.76 | 30.07 | 697 | 34.90318954 | DE |
| 26 | 4.709999 | 16.9607454087 | 27.77 | 40.76 | 27.18 | 648 | 33.40409103 | DE |
| 52 | 1.349999 | 4.33664953421 | 31.13 | 40.76 | 24.24 | 700 | 31.76399403 | DE |
| 156 | -7.160001 | -18.0625655903 | 39.64 | 47.675 | 24.24 | 654 | 33.92871561 | DE |
| 260 | 2.479999 | 8.26666333333 | 30 | 47.675 | 14.13 | 640 | 31.55688645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716841560 | 32.29 | -0.13 | -0.40 | 32.29 | 32.29 | 32.29 | 24 |
| 1716582420 | 32.42 | -0.12 | -0.37 | 32.439999 | 32.439999 | 32.42 | 45 |
| 1716496020 | 32.54 | -0.07 | -0.21 | 32.54 | 32.54 | 32.54 | 40 |
| 1716409620 | 32.61 | 0.35 | 1.08 | 32.33 | 32.619999 | 32.33 | 1649 |
| 1716323160 | 32.259999 | -0.29 | -0.89 | 32.13 | 32.439999 | 32.1 | 1754 |
| 1716236760 | 32.549999 | -0.12 | -0.37 | 32.71 | 32.97 | 32.549999 | 746 |
| 1715977620 | 32.67 | -0.09 | -0.27 | 32.43 | 32.83 | 32.43 | 461 |
| 1715891220 | 32.759999 | -0.54 | -1.62 | 33.189999 | 33.189999 | 32.759999 | 145 |
| 1715804820 | 33.299999 | 0.05 | 0.15 | 33.479999 | 33.63 | 33.07 | 2429 |
| 1715718420 | 33.25 | 0.77 | 2.37 | 32.65 | 33.25 | 32.65 | 20 |
| 1715631960 | 32.479999 | 0.75 | 2.36 | 32.369999 | 32.479999 | 32.36 | 445 |
| 1715372820 | 31.73 | 0.26 | 0.83 | 31.92 | 31.92 | 31.56 | 2382 |
| 1715286420 | 31.47 | -1.75 | -5.27 | 33.18 | 33.18 | 30.74 | 3032 |
| 1715200020 | 33.22 | -0.2 | -0.60 | 33.07 | 33.86 | 33.07 | 65 |
| 1715113620 | 33.42 | 0.64 | 1.95 | 32.909999 | 33.42 | 32.909999 | 267 |
| 1715027220 | 32.78 | 0.08 | 0.24 | 32.61 | 32.78 | 32.61 | 307 |
| 1714768020 | 32.7 | 0.4 | 1.24 | 32.659999 | 32.92 | 32.659999 | 469 |
| 1714681560 | 32.299999 | -0.46 | -1.40 | 32.03 | 32.299999 | 31.88 | 438 |
| 1714508820 | 32.759999 | -0.26 | -0.79 | 32.759999 | 32.759999 | 32.759999 | 31 |
| 1714422420 | 33.02 | 0.52 | 1.60 | 32.64 | 33.02 | 32.43 | 915 |
| 1714163220 | 32.5 | 1.68 | 5.45 | 31.36 | 32.64 | 31.06 | 2093 |
| 1714076820 | 30.82 | -5.79 | -15.82 | 36.92 | 36.92 | 30.07 | 2806 |
| 1713990420 | 36.61 | -0.6 | -1.61 | 37.369999 | 37.7 | 36.61 | 1235 |
| 1713903960 | 37.21 | 1.16 | 3.22 | 36.86 | 37.21 | 36.84 | 340 |
| 1713817560 | 36.049999 | 0.42 | 1.18 | 35.6 | 36.049999 | 35.6 | 230 |
| 1713558420 | 35.63 | -0.16 | -0.45 | 35.59 | 35.63 | 35.21 | 175 |
| 1713472020 | 35.79 | -0.2 | -0.56 | 35.78 | 35.79 | 35.27 | 350 |
| 1713385620 | 35.99 | -0.77 | -2.09 | 36.42 | 36.42 | 35.99 | 361 |
| 1713299220 | 36.76 | -0.17 | -0.46 | 36.76 | 36.76 | 36.76 | 230 |
| 1713212820 | 36.93 | -0.85 | -2.25 | 37.6 | 37.81 | 36.93 | 825 |
| 1712953620 | 37.78 | -0.03 | -0.08 | 37.86 | 37.86 | 37.78 | 183 |
| 1712867220 | 37.81 | -0.55 | -1.43 | 38.31 | 38.51 | 37.229999 | 352 |
| 1712780760 | 38.36 | -1.08 | -2.74 | 39.32 | 39.32 | 38.36 | 305 |
| 1712694360 | 39.44 | 0.01 | 0.03 | 39.44 | 39.44 | 39.44 | 16 |
| 1712607960 | 39.43 | 0.46 | 1.18 | 39.04 | 39.479999 | 39.04 | 902 |
| 1712348820 | 38.97 | 0.12 | 0.31 | 38.659999 | 39.09 | 36.64 | 575 |
| 1712262360 | 38.85 | -0.87 | -2.19 | 39.36 | 39.57 | 38.85 | 686 |
| 1712175960 | 39.72 | 0.12 | 0.30 | 39.9 | 40 | 39.72 | 292 |
| 1712089560 | 39.6 | -1.05 | -2.58 | 40.35 | 40.76 | 39.6 | 751 |
| 1711661160 | 40.65 | 0.41 | 1.02 | 40.229999 | 40.65 | 40.229999 | 946 |
| 1711574820 | 40.24 | 0.86 | 2.18 | 39.49 | 40.24 | 39.49 | 657 |
| 1711488360 | 39.38 | -0.91 | -2.26 | 39.979999 | 40.119999 | 39.38 | 675 |
| 1711401960 | 40.29 | 0.19 | 0.47 | 40.229999 | 40.32 | 40.03 | 545 |
| 1711142760 | 40.1 | 0.31 | 0.78 | 40.5 | 40.5 | 40.1 | 382 |
| 1711056360 | 39.79 | 0.69 | 1.76 | 39.79 | 40 | 39.79 | 600 |
| 1710969960 | 39.1 | 1.04 | 2.73 | 38.45 | 39.1 | 38.45 | 213 |
| 1710883560 | 38.06 | 0.67 | 1.79 | 37.369999 | 38.14 | 37.369999 | 568 |
| 1710797160 | 37.39 | 0.14 | 0.38 | 37.76 | 37.83 | 37.39 | 925 |
| 1710537960 | 37.25 | -0.43 | -1.14 | 37.119999 | 38.2 | 37.119999 | 1042 |
| 1710451620 | 37.68 | 1.17 | 3.20 | 37.68 | 37.68 | 37.68 | 100 |
| 1710365160 | 36.51 | 0.05 | 0.14 | 36.57 | 36.57 | 36.51 | 246 |
| 1710278760 | 36.46 | 0.62 | 1.73 | 35.72 | 37 | 35.71 | 1569 |
| 1710192420 | 35.84 | -0.54 | -1.48 | 34.909999 | 35.86 | 34.909999 | 529 |
| 1709933160 | 36.38 | 1.12 | 3.18 | 35.88 | 36.38 | 35.57 | 76 |
| 1709846760 | 35.26 | -0.39 | -1.09 | 35.52 | 35.64 | 35.18 | 290 |
| 1709760360 | 35.65 | -0.42 | -1.16 | 36 | 36.38 | 35.369999 | 297 |
| 1709673960 | 36.07 | 2.46 | 7.32 | 33.77 | 37.049999 | 33.76 | 908 |
| 1709587560 | 33.61 | 0.61 | 1.85 | 33.59 | 33.61 | 33.15 | 944 |
| 1709328360 | 33 | -0.29 | -0.87 | 33.56 | 33.57 | 33 | 636 |
| 1709241960 | 33.29 | -0.12 | -0.36 | 33.38 | 33.38 | 33.29 | 16 |
| 1709155560 | 33.409999 | 0.06 | 0.18 | 33.13 | 33.409999 | 33.13 | 91 |
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
