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 | -1.48 | -4.38388625592 | 33.76 | 38 | 32.06 | 512699 | 33.62786797 | DE |
| 4 | -3.57 | -9.95815899582 | 35.85 | 40 | 32.06 | 473414 | 34.48116087 | DE |
| 12 | -5.91 | -15.4752553024 | 38.19 | 40 | 32.06 | 431169 | 36.20844344 | DE |
| 26 | -7.57 | -18.9962358846 | 39.85 | 46.6 | 32.06 | 475232 | 39.04182883 | DE |
| 52 | -16.57 | -33.9201637666 | 48.85 | 59.49 | 32.06 | 388312 | 43.93979383 | DE |
| 156 | -85.95 | -72.6972849531 | 118.23 | 167.15 | 32.06 | 395706 | 66.2135601 | DE |
| 260 | -5.53 | -14.6257603809 | 37.81 | 167.15 | 32.06 | 369016 | 67.27581488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 32.244999 | -0.66 | -1.99 | 33.06 | 33.2 | 32.14 | 497564 |
| 1721974500 | 32.9 | -0.86 | -2.55 | 33.9 | 33.9 | 32.84 | 350219 |
| 1721888100 | 33.76 | 0.06 | 0.18 | 33.35 | 38 | 33.1 | 447297 |
| 1721801700 | 33.7 | -0.29 | -0.85 | 34.1 | 34.1 | 33.62 | 937533 |
| 1721715300 | 33.99 | 0.42 | 1.25 | 33.78 | 34.06 | 33.66 | 419346 |
| 1721628900 | 33.57 | -0.21 | -0.61 | 33.76 | 34.06 | 33.509999 | 409101 |
| 1721369700 | 33.775 | 0.68 | 2.07 | 33.22 | 37 | 33.2 | 719365 |
| 1721283300 | 33.09 | -3.04 | -8.41 | 34.29 | 35.408 | 32.259999 | 1492888 |
| 1721196900 | 36.13 | 0.13 | 0.36 | 36.41 | 36.72 | 35.98 | 345302 |
| 1721110500 | 36 | 0.05 | 0.14 | 36.17 | 36.4 | 35.9 | 275078 |
| 1721024100 | 35.95 | -0.05 | -0.14 | 36.35 | 36.42 | 35.85 | 245574 |
| 1720764900 | 36 | 0.37 | 1.04 | 35.9 | 36.22 | 35.71 | 261181 |
| 1720678500 | 35.63 | -0.19 | -0.53 | 35.87 | 40 | 35.55 | 292625 |
| 1720592100 | 35.82 | -0.52 | -1.43 | 36.08 | 36.35 | 35.57 | 383871 |
| 1720505700 | 36.34 | 1.49 | 4.28 | 35 | 36.4 | 34.82 | 492360 |
| 1720419300 | 34.85 | 0.16 | 0.46 | 34.7 | 35.21 | 34.64 | 163157 |
| 1720160100 | 34.69 | 0 | 0.00 | 34.51 | 35.05 | 34.31 | 543960 |
| 1720073700 | 34.69 | -0.26 | -0.74 | 34.98 | 40 | 34.6 | 201461 |
| 1719987300 | 34.95 | 0.08 | 0.23 | 35.03 | 35.33 | 34.79 | 399834 |
| 1719900900 | 34.87 | -1.02 | -2.84 | 35.5 | 35.65 | 34.62 | 660736 |
| 1719814500 | 35.89 | -0.14 | -0.37 | 35.85 | 36.12 | 35.3 | 427396 |
| 1719555300 | 36.025 | -0.76 | -2.05 | 36.87 | 36.98 | 35.95 | 1068003 |
| 1719468900 | 36.78 | 0.3 | 0.82 | 36.05 | 36.86 | 36.04 | 402626 |
| 1719382500 | 36.48 | -1.08 | -2.88 | 37.32 | 37.38 | 36.15 | 459891 |
| 1719296100 | 37.56 | 0.34 | 0.91 | 37.4 | 37.66 | 36.93 | 333234 |
| 1719209700 | 37.22 | 0.71 | 1.94 | 36.6 | 37.3 | 36.48 | 239353 |
| 1718950500 | 36.51 | -0.01 | -0.03 | 36.62 | 40 | 36.09 | 941135 |
| 1718864100 | 36.52 | 0.11 | 0.30 | 36.01 | 36.6 | 35.84 | 2894579 |
| 1718777700 | 36.41 | -0.54 | -1.46 | 37 | 37.16 | 36.3 | 427620 |
| 1718691300 | 36.95 | 0 | 0.00 | 37.4 | 37.44 | 36.76 | 312215 |
| 1718604900 | 36.95 | -0.54 | -1.44 | 37.26 | 37.51 | 36.79 | 298657 |
| 1718345700 | 37.49 | -0.6 | -1.58 | 38.1 | 38.24 | 37.38 | 221084 |
| 1718259300 | 38.09 | -0.03 | -0.08 | 38.42 | 38.7 | 38 | 182440 |
| 1718172900 | 38.12 | -0.44 | -1.14 | 38.52 | 38.57 | 37.9 | 139351 |
| 1718086500 | 38.56 | -0.68 | -1.73 | 38.93 | 39.22 | 38.485 | 131115 |
| 1717740900 | 39.24 | 0.94 | 2.45 | 38.52 | 39.34 | 38.52 | 229262 |
| 1717654500 | 38.3 | -0.59 | -1.52 | 39.05 | 39.06 | 38.3 | 236051 |
| 1717568100 | 38.89 | 0.86 | 2.26 | 38.25 | 38.98 | 38.13 | 221539 |
| 1717481700 | 38.03 | -0.57 | -1.48 | 38.57 | 38.73 | 38 | 186375 |
| 1717395300 | 38.6 | -0.08 | -0.21 | 39.05 | 39.11 | 38.3 | 156961 |
| 1717136100 | 38.68 | 0.61 | 1.60 | 38.44 | 38.69 | 37.99 | 506664 |
| 1717049700 | 38.07 | 1.05 | 2.84 | 36.88 | 38.27 | 36.7 | 523084 |
| 1716963300 | 37.02 | 0.39 | 1.06 | 36.45 | 37.79 | 36.33 | 744915 |
| 1716876900 | 36.63 | -0.27 | -0.73 | 37.4 | 38.08 | 36.45 | 540067 |
| 1716790500 | 36.9 | -0.02 | -0.05 | 37.05 | 37.29 | 36.85 | 239955 |
| 1716531300 | 36.92 | -0.48 | -1.28 | 36.8 | 37.39 | 36.73 | 207313 |
| 1716444900 | 37.4 | 0.65 | 1.77 | 36.62 | 37.48 | 36.54 | 1007206 |
| 1716358500 | 36.75 | -0.39 | -1.05 | 37.25 | 37.52 | 36.52 | 225558 |
| 1716272100 | 37.14 | 0.09 | 0.24 | 37.03 | 37.56 | 36.89 | 291606 |
| 1716185700 | 37.05 | -0.35 | -0.94 | 37.56 | 37.95 | 36.96 | 254444 |
| 1715926500 | 37.4 | -1.14 | -2.96 | 38.42 | 38.43 | 37.35 | 317327 |
| 1715840100 | 38.54 | -0.31 | -0.80 | 39.02 | 39.15 | 38.54 | 233773 |
| 1715753700 | 38.85 | 0.76 | 2.00 | 38.27 | 39.23 | 38.08 | 269869 |
| 1715667300 | 38.09 | 0.11 | 0.29 | 38 | 38.37 | 37.82 | 219473 |
| 1715580900 | 37.98 | -0.08 | -0.20 | 37.81 | 38.07 | 37.44 | 205099 |
| 1715321700 | 38.055 | 0.09 | 0.25 | 37.89 | 38.22 | 37.73 | 173801 |
| 1715235300 | 37.96 | -1.07 | -2.74 | 39 | 39.04 | 37.85 | 282348 |
| 1715148900 | 39.03 | 0.06 | 0.15 | 39.09 | 39.45 | 38.76 | 204247 |
| 1715062500 | 38.97 | 0.58 | 1.51 | 38.53 | 39.03 | 38.2 | 224030 |
| 1714976100 | 38.39 | -0.01 | -0.03 | 38.19 | 38.7 | 38.12 | 218415 |
| 1714716900 | 38.4 | -0.28 | -0.72 | 38.7 | 38.91 | 38.37 | 151748 |
| 1714630500 | 38.68 | -0.82 | -2.08 | 39.21 | 39.21 | 38.34 | 267644 |
| 1714544100 | 39.5 | -0.14 | -0.35 | 39.27 | 39.84 | 39.09 | 528493 |
| 1714457700 | 39.64 | 0.3 | 0.76 | 39.4 | 39.79 | 39.16 | 238661 |
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
