We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 3.05938812238 | 33.34 | 35.06 | 28.5 | 255199 | 34.07206814 | DE |
| 4 | 1.39 | 4.21595389748 | 32.97 | 35.06 | 28.5 | 204594 | 33.91871241 | DE |
| 12 | 3.14 | 10.0576553491 | 31.22 | 40.01 | 26.01 | 271627 | 32.78882442 | DE |
| 26 | 8.01 | 30.3984819734 | 26.35 | 40.01 | 21 | 340446 | 30.82287897 | DE |
| 52 | 10.92 | 46.5870307167 | 23.44 | 40.01 | 21 | 358127 | 27.84535118 | DE |
| 156 | 1.24 | 3.74396135266 | 33.12 | 40.5 | 20 | 391873 | 26.43517141 | DE |
| 260 | 3.01 | 9.60127591707 | 31.35 | 44.07 | 20 | 463290 | 30.62888722 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 34.21 | -0.08 | -0.23 | 34.38 | 34.41 | 28.5 | 244240 |
| 1737004500 | 34.29 | 0.29 | 0.85 | 34.84 | 35.06 | 34.25 | 336072 |
| 1736918100 | 34 | -0.15 | -0.44 | 33.98 | 34.26 | 33.75 | 261988 |
| 1736831700 | 34.15 | 0.46 | 1.37 | 33.96 | 34.21 | 33.72 | 168812 |
| 1736745300 | 33.69 | -0.32 | -0.94 | 33.34 | 33.8 | 33 | 264885 |
| 1736486100 | 34.01 | 0.22 | 0.65 | 33.8 | 34.12 | 33.8 | 219612 |
| 1736399700 | 33.79 | -0.17 | -0.50 | 33.81 | 34.08 | 33.62 | 250895 |
| 1736313300 | 33.96 | 0.01 | 0.03 | 33.56 | 34.05 | 33.549999 | 254920 |
| 1736226900 | 33.95 | -0.07 | -0.21 | 34.2 | 34.31 | 33.85 | 234394 |
| 1736140500 | 34.02 | -0.01 | -0.03 | 34.15 | 34.43 | 33.94 | 252352 |
| 1735881300 | 34.03 | 0.27 | 0.80 | 33.509999 | 34.07 | 33.369999 | 159851 |
| 1735794900 | 33.76 | -0.06 | -0.18 | 33.84 | 33.98 | 33.549999 | 156814 |
| 1735617660 | 33.82 | -0.03 | -0.09 | 33.71 | 33.87 | 33.38 | 126000 |
| 1735535700 | 33.85 | 0.15 | 0.45 | 33.09 | 33.91 | 33.09 | 130448 |
| 1735276500 | 33.7 | 0.05 | 0.15 | 33.5 | 33.78 | 33.4 | 141367 |
| 1735014060 | 33.65 | 0.54 | 1.63 | 33.299999 | 33.65 | 33.259999 | 102447 |
| 1734930900 | 33.11 | 0.2 | 0.61 | 32.97 | 33.189999 | 32.775 | 173000 |
| 1734671700 | 32.909999 | -0.16 | -0.48 | 32.67 | 40.01 | 26.5 | 513972 |
| 1734585300 | 33.07 | -0.57 | -1.69 | 33.299999 | 33.33 | 33 | 332338 |
| 1734498900 | 33.64 | 0.2 | 0.60 | 33.35 | 33.72 | 33.33 | 259118 |
| 1734412500 | 33.439999 | 0.57 | 1.73 | 32.759999 | 33.479999 | 32.75 | 275548 |
| 1734326100 | 32.869999 | -0.19 | -0.57 | 32.95 | 33.119999 | 32.75 | 186785 |
| 1734066900 | 33.06 | 0.34 | 1.04 | 32.71 | 33.07 | 32.36 | 185406 |
| 1733980500 | 32.72 | 0.15 | 0.46 | 32.88 | 33 | 32.619999 | 417229 |
| 1733894100 | 32.57 | -0.48 | -1.45 | 33 | 33.14 | 32.32 | 191586 |
| 1733807700 | 33.049999 | -0.71 | -2.10 | 33.93 | 33.95 | 33.049999 | 284652 |
| 1733721300 | 33.76 | 0.07 | 0.21 | 33.73 | 33.95 | 33.65 | 264494 |
| 1733462100 | 33.69 | -0.11 | -0.33 | 33.5 | 34.2 | 33.259999 | 391900 |
| 1733375700 | 33.8 | 0.5 | 1.50 | 33.2 | 33.98 | 33.159999 | 399123 |
| 1733289300 | 33.299999 | 0.01 | 0.03 | 33.049999 | 33.43 | 33.03 | 342943 |
| 1733202900 | 33.29 | 0.13 | 0.38 | 33.25 | 33.58 | 33 | 482372 |
| 1733116500 | 33.165 | 0.13 | 0.38 | 33.38 | 33.555 | 33.15 | 230270 |
| 1732857300 | 33.04 | -0.06 | -0.20 | 33.1 | 33.229999 | 32.88 | 196353 |
| 1732770900 | 33.104999 | 0.21 | 0.65 | 32.95 | 33.409999 | 32.71 | 237479 |
| 1732684500 | 32.89 | -0.02 | -0.06 | 32.979999 | 33.09 | 32.59 | 244150 |
| 1732598100 | 32.909999 | 0.24 | 0.73 | 33 | 33.24 | 32.64 | 163311 |
| 1732511700 | 32.67 | 0.24 | 0.74 | 32.6 | 32.83 | 32.5 | 316044 |
| 1732252500 | 32.43 | 0.29 | 0.90 | 32.5 | 33 | 26.01 | 237243 |
| 1732166100 | 32.14 | -0.33 | -1.02 | 32.67 | 32.689999 | 32.07 | 270029 |
| 1732079700 | 32.47 | -0.45 | -1.37 | 32.82 | 32.83 | 32.415 | 258583 |
| 1731993300 | 32.92 | 0.53 | 1.64 | 32.25 | 33.049999 | 32.25 | 372617 |
| 1731906900 | 32.39 | 0.2 | 0.62 | 32.13 | 32.45 | 31.945 | 293991 |
| 1731647700 | 32.189999 | 0.58 | 1.83 | 31.84 | 32.35 | 31.52 | 391965 |
| 1731561300 | 31.61 | -0.13 | -0.41 | 31.69 | 31.87 | 31.39 | 193030 |
| 1731474900 | 31.74 | -0.42 | -1.31 | 31.82 | 31.91 | 31.61 | 300146 |
| 1731388500 | 32.159999 | -0.14 | -0.43 | 32.29 | 32.38 | 31.88 | 282797 |
| 1731302100 | 32.299999 | -0.09 | -0.28 | 32.6 | 32.61 | 32.229999 | 255474 |
| 1731042900 | 32.39 | 0.35 | 1.09 | 32.34 | 32.58 | 32.15 | 303151 |
| 1730956500 | 32.04 | 0.5 | 1.59 | 32.13 | 32.549999 | 31.61 | 610233 |
| 1730870100 | 31.54 | 0.34 | 1.09 | 31.49 | 31.58 | 31.19 | 150327 |
| 1730783700 | 31.2 | 0.23 | 0.74 | 31.05 | 31.37 | 31.02 | 206103 |
| 1730697300 | 30.97 | 0.09 | 0.29 | 31.07 | 31.24 | 30.86 | 160640 |
| 1730438100 | 30.88 | -0.14 | -0.45 | 30.73 | 31.08 | 30.7 | 197798 |
| 1730351700 | 31.02 | 0.68 | 2.24 | 31.1 | 31.45 | 30.6 | 383513 |
| 1730265300 | 30.34 | -1.41 | -4.44 | 31 | 31.06 | 29.73 | 647953 |
| 1730178900 | 31.75 | 0.35 | 1.11 | 31.83 | 32.9 | 31.605 | 321643 |
| 1730092500 | 31.4 | 0.28 | 0.90 | 31.22 | 31.45 | 31.05 | 252317 |
| 1729833300 | 31.12 | -0.14 | -0.45 | 31.22 | 31.5 | 31.09 | 174033 |
| 1729746900 | 31.26 | -0.19 | -0.60 | 31.52 | 31.55 | 31.26 | 194207 |
| 1729660500 | 31.45 | 0.14 | 0.45 | 31.33 | 31.53 | 31.14 | 140971 |
| 1729574100 | 31.31 | -0.21 | -0.67 | 31.31 | 31.54 | 31.14 | 231222 |
| 1729487700 | 31.52 | 0.01 | 0.03 | 31.76 | 31.8 | 31.33 | 184295 |
| 1729228500 | 31.51 | 0.64 | 2.07 | 31.06 | 32.009999 | 27 | 365072 |
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
