We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -10.3896103896 | 38.5 | 38.5 | 34.1668 | 106709 | 35.66930407 | DE |
| 4 | -1.5 | -4.16666666667 | 36 | 39.5225 | 34.1275 | 137637 | 37.12337516 | DE |
| 12 | 1.25 | 3.75939849624 | 33.25 | 39.5225 | 31 | 168076 | 35.30451037 | DE |
| 26 | 8.5 | 32.6923076923 | 26 | 39.5225 | 26 | 157167 | 32.49186438 | DE |
| 52 | 18 | 109.090909091 | 16.5 | 39.5225 | 15.5744 | 130070 | 28.46142098 | DE |
| 156 | 17 | 97.1428571429 | 17.5 | 39.5225 | 11.975 | 105450 | 21.92329189 | DE |
| 260 | 23.75 | 220.930232558 | 10.75 | 39.5225 | 10.2646 | 114227 | 20.76471254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 34.5 | 0 | 0.00 | 34.5 | 34.6004 | 34.28 | 92469 |
| 1734622440 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 34.1668 | 293303 |
| 1734536340 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 34.8168 | 3302 |
| 1734449880 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.51 | 106838 |
| 1734366420 | 36.5 | -2 | -5.19 | 38.5 | 38.5 | 36.1944 | 56752 |
| 1734104460 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 37.142 | 73348 |
| 1734020880 | 38.5 | 0.5 | 1.32 | 38.5 | 39.5225 | 37.679 | 466907 |
| 1733931060 | 38 | 0 | 0.00 | 38 | 38.479 | 37.716 | 117448 |
| 1733848080 | 38 | 0 | 0.00 | 38 | 38.713 | 36.9174 | 128375 |
| 1733761860 | 38 | 1 | 2.70 | 37 | 38.829 | 37 | 90123 |
| 1733495700 | 37 | -0.5 | -1.33 | 37.5 | 37.987 | 36.5 | 212763 |
| 1733416140 | 37.5 | 1 | 2.74 | 36.5 | 38.4435 | 36.5 | 324892 |
| 1733326500 | 36.5 | 0 | 0.00 | 36.5 | 36.779 | 36.5 | 70549 |
| 1733239800 | 36.5 | 2 | 5.80 | 34.5 | 36.6174 | 34.5 | 76449 |
| 1733156940 | 34.5 | 0 | 0.00 | 34.5 | 35.2674 | 34.5 | 50665 |
| 1732897620 | 34.5 | 0 | 0.00 | 34.5 | 35.0674 | 34.5 | 8882 |
| 1732808160 | 34.5 | -2.5 | -6.76 | 36 | 36.5 | 34.1275 | 104424 |
| 1732721820 | 37 | 0 | 0.00 | 37 | 37 | 35.971 | 22792 |
| 1732638480 | 37 | 0 | 0.00 | 37 | 37 | 35.6565 | 82934 |
| 1732548840 | 37 | -1 | -2.63 | 38 | 38 | 36.7065 | 127708 |
| 1732289460 | 38 | 2 | 5.56 | 36 | 38.9861 | 36 | 334276 |
| 1732203480 | 36 | 1 | 2.86 | 35 | 36.91 | 35 | 53402 |
| 1732120140 | 35 | 0.5 | 1.45 | 35 | 35 | 34.74 | 2652 |
| 1732033620 | 34.5 | 1 | 2.99 | 33.5 | 35.2249 | 33.5 | 96386 |
| 1731947580 | 33.5 | 1.5 | 4.69 | 32 | 33.54 | 32 | 328417 |
| 1731688080 | 32 | 0.5 | 1.59 | 31.5 | 32.320999 | 31.4331 | 204322 |
| 1731598260 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.2252 | 485500 |
| 1731511920 | 32 | 0.5 | 1.59 | 31.5 | 32.4065 | 31.5 | 171806 |
| 1731428820 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31 | 394526 |
| 1731342540 | 32.5 | -2.5 | -7.14 | 35 | 35.121 | 31.958 | 309924 |
| 1731083160 | 35 | -0.13 | -0.36 | 35.5 | 36.079 | 34.821 | 150335 |
| 1730993820 | 35.125 | -0.7 | -1.95 | 35.125 | 36.521 | 34.871 | 666537 |
| 1730910480 | 35.825 | 0 | 0.00 | 35.825 | 35.825 | 35.825 | 0 |
| 1730824080 | 35.825 | -0.43 | -1.17 | 36.25 | 36.25 | 34.71 | 39439 |
| 1730737740 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 35.268 | 121178 |
| 1730475300 | 36.25 | 0.5 | 1.40 | 35.85 | 37.95 | 35.55 | 43191 |
| 1730388900 | 35.75 | -0.1 | -0.28 | 37.95 | 37.95 | 35.05 | 100743 |
| 1730305440 | 35.85 | 0 | 0.00 | 37.55 | 37.55 | 35.65 | 278344 |
| 1730193840 | 35.85 | 0.1 | 0.28 | 35.75 | 36.05 | 35.382 | 414625 |
| 1730132940 | 35.75 | -1 | -2.72 | 36.25 | 36.374 | 35.292 | 108078 |
| 1729869960 | 36.75 | -1 | -2.65 | 37.75 | 37.75 | 36.522 | 121534 |
| 1729783680 | 37.75 | 0 | 0.00 | 37.75 | 37.958 | 37.422 | 24189 |
| 1729697340 | 37.75 | 0 | 0.00 | 37.75 | 38.316 | 37.736 | 46153 |
| 1729610340 | 37.75 | 0.5 | 1.34 | 37.25 | 38.322 | 37.25 | 159515 |
| 1729524420 | 37.25 | 0 | 0.00 | 37.75 | 37.894 | 37.056 | 93180 |
| 1729262100 | 37.25 | 0 | 0.00 | 37.25 | 37.444 | 36.958 | 479496 |
| 1729178580 | 37.25 | 1 | 2.76 | 36.25 | 37.25 | 36.242 | 371658 |
| 1729092540 | 36.25 | 0.5 | 1.40 | 35.75 | 36.478 | 35.5517 | 466134 |
| 1729006140 | 35.75 | 0.5 | 1.42 | 35.25 | 35.75 | 34.75 | 64978 |
| 1728919680 | 35.25 | 1 | 2.92 | 34.25 | 35.708 | 34.25 | 201435 |
| 1728657480 | 34.25 | 0.95 | 2.85 | 33.299999 | 34.522 | 33.299999 | 84155 |
| 1728574140 | 33.299999 | -0.75 | -2.20 | 34.05 | 34.05 | 32.4 | 177619 |
| 1728484740 | 34.05 | -0.3 | -0.87 | 34.35 | 34.35 | 33.142 | 21162 |
| 1728401340 | 34.35 | -0.4 | -1.15 | 34.75 | 34.75 | 33.85 | 7844 |
| 1728311580 | 34.75 | 0.5 | 1.46 | 34.25 | 35.4575 | 34.25 | 62201 |
| 1728053040 | 34.25 | 1.5 | 4.58 | 32.95 | 34.6645 | 32.75 | 139646 |
| 1727966700 | 32.75 | 0 | 0.00 | 32.75 | 33.7615 | 32.75 | 71378 |
| 1727882940 | 32.75 | 0 | 0.00 | 32.75 | 33.645 | 32.75 | 140777 |
| 1727793720 | 32.75 | 0.5 | 1.55 | 32.25 | 33.1998 | 31.662 | 263181 |
| 1727710080 | 32.25 | -1 | -3.01 | 33.25 | 33.25 | 32.184399 | 146164 |
| 1727447580 | 33.25 | 0 | 0.00 | 33.25 | 33.7279 | 33.0054 | 51968 |
| 1727364240 | 33.25 | 0 | 0.00 | 33.25 | 34.073 | 33.25 | 154633 |
| 1727277960 | 33.25 | 0 | 0.00 | 33.25 | 33.523 | 33.25 | 144781 |
| 1727191740 | 33.25 | 0 | 0.00 | 33.25 | 33.8068 | 32.5449 | 226793 |
| 1727102220 | 33.25 | 0 | 0.00 | 33.25 | 33.9115 | 33.173 | 116866 |
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
