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 | -1.78 | -5.05107832009 | 35.24 | 35.8 | 32 | 2343 | 34.2387802 | DE |
| 4 | -0.19 | -0.564635958395 | 33.65 | 35.89 | 32 | 1915 | 34.3541053 | DE |
| 12 | 3.7 | 12.4327956989 | 29.76 | 35.89 | 26.4 | 1497 | 32.30959918 | DE |
| 26 | 7.53 | 29.0397223293 | 25.93 | 35.89 | 25.75 | 1545 | 29.95701706 | DE |
| 52 | 13.46 | 67.3 | 20 | 35.89 | 20 | 1272 | 27.29388607 | DE |
| 156 | 17.16 | 105.27607362 | 16.3 | 35.89 | 16.164 | 1256 | 22.27800004 | DE |
| 260 | 20.054 | 149.589735939 | 13.406 | 35.89 | 10.546 | 2044 | 17.9256445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 33.98 | -0.53 | -1.54 | 34.48 | 34.7 | 33.98 | 2435 |
| 1741625700 | 34.51 | 0.86 | 2.56 | 32 | 34.58 | 32 | 1431 |
| 1741366500 | 33.65 | 0.46 | 1.39 | 33.259999 | 33.75 | 33.259999 | 1078 |
| 1741280100 | 33.189999 | -1.08 | -3.15 | 34.11 | 34.11 | 32.52 | 3710 |
| 1741193700 | 34.27 | -1.18 | -3.33 | 34.76 | 34.97 | 34.15 | 2135 |
| 1741107300 | 35.45 | -0.22 | -0.62 | 35.24 | 35.8 | 35.24 | 3361 |
| 1741020900 | 35.67 | 1.01 | 2.91 | 34.84 | 35.89 | 34.84 | 1547 |
| 1740761700 | 34.66 | 0.34 | 0.99 | 34.43 | 34.66 | 34.3 | 1031 |
| 1740675300 | 34.32 | 0.29 | 0.85 | 34.57 | 34.57 | 33.95 | 758 |
| 1740588900 | 34.03 | -0.97 | -2.77 | 34.04 | 34.31 | 33.439999 | 3317 |
| 1740502500 | 35 | 0.46 | 1.33 | 34.86 | 35 | 34.86 | 426 |
| 1740416100 | 34.54 | 0.03 | 0.09 | 34.76 | 34.77 | 34.54 | 749 |
| 1740156900 | 34.51 | 0.23 | 0.67 | 34 | 34.51 | 34 | 1945 |
| 1740070500 | 34.28 | -0.19 | -0.55 | 34.63 | 34.63 | 34.28 | 1429 |
| 1739984100 | 34.47 | -0.07 | -0.20 | 34.74 | 34.77 | 34.39 | 2088 |
| 1739897700 | 34.54 | 0.58 | 1.71 | 34.28 | 34.54 | 34.08 | 8234 |
| 1739811300 | 33.96 | 0.42 | 1.25 | 34.49 | 34.49 | 33.76 | 273 |
| 1739552100 | 33.54 | -0.1 | -0.30 | 33.6 | 33.6 | 33.52 | 89 |
| 1739465700 | 33.64 | -0.36 | -1.06 | 33.83 | 33.83 | 33.369999 | 1047 |
| 1739379300 | 34 | 0.2 | 0.59 | 33.94 | 34.07 | 33.75 | 3317 |
| 1739292900 | 33.8 | 0.4 | 1.20 | 33.65 | 33.8 | 33.61 | 327 |
| 1739206500 | 33.4 | 0.46 | 1.40 | 33.13 | 33.45 | 33.09 | 442 |
| 1738947300 | 32.939999 | 0.01 | 0.03 | 32.95 | 33.119999 | 32.939999 | 873 |
| 1738860900 | 32.93 | 0.34 | 1.04 | 32.7 | 32.93 | 32.65 | 1541 |
| 1738774500 | 32.59 | 0.24 | 0.74 | 32.28 | 32.619999 | 32.28 | 745 |
| 1738688100 | 32.35 | -0.1 | -0.31 | 32.21 | 32.45 | 32.14 | 574 |
| 1738601700 | 32.45 | 0.19 | 0.59 | 32.47 | 32.49 | 32.39 | 1243 |
| 1738342500 | 32.259999 | 0.33 | 1.03 | 32.34 | 32.369999 | 32.22 | 929 |
| 1738256100 | 31.93 | -0.17 | -0.53 | 32.04 | 32.21 | 31.84 | 5926 |
| 1738169700 | 32.1 | 1.52 | 4.97 | 30.56 | 32.299999 | 30.56 | 2983 |
| 1738083300 | 30.58 | 0.78 | 2.62 | 30.13 | 30.69 | 30.12 | 1616 |
| 1737996900 | 29.8 | 0.47 | 1.60 | 29.49 | 29.95 | 29.49 | 615 |
| 1737737700 | 29.33 | -0.7 | -2.33 | 30 | 30 | 29.33 | 1109 |
| 1737651300 | 30.03 | -0.26 | -0.86 | 30 | 30.23 | 29.94 | 570 |
| 1737564900 | 30.29 | 0 | 0.00 | 30.29 | 30.29 | 30.29 | 0 |
| 1737478500 | 30.29 | 0.02 | 0.07 | 30.42 | 30.42 | 30.24 | 220 |
| 1737392100 | 30.27 | 0 | 0.00 | 30.35 | 30.49 | 30.19 | 484 |
| 1737132900 | 30.27 | 0.24 | 0.80 | 30.33 | 30.38 | 30.13 | 983 |
| 1737046500 | 30.03 | 0.07 | 0.23 | 30 | 30.07 | 29.57 | 2098 |
| 1736960100 | 29.96 | 0.08 | 0.27 | 30.27 | 30.27 | 29.9 | 538 |
| 1736873700 | 29.88 | 0.12 | 0.40 | 29.85 | 30.03 | 29.85 | 806 |
| 1736787300 | 29.76 | 0.48 | 1.64 | 29.78 | 29.99 | 29.62 | 733 |
| 1736528100 | 29.28 | 0.08 | 0.27 | 29.78 | 29.78 | 29.28 | 870 |
| 1736441700 | 29.2 | 0.16 | 0.55 | 29.28 | 29.31 | 29.17 | 731 |
| 1736355300 | 29.04 | 0.12 | 0.41 | 28.88 | 29.12 | 28.8 | 371 |
| 1736268900 | 28.92 | 0.07 | 0.24 | 28.78 | 29.01 | 28.78 | 1600 |
| 1736182500 | 28.85 | -0.5 | -1.70 | 26.4 | 29.23 | 26.4 | 2197 |
| 1735923300 | 29.35 | 0.28 | 0.96 | 29.41 | 29.41 | 29.28 | 301 |
| 1735836900 | 29.07 | 0.37 | 1.29 | 28.98 | 29.07 | 28.87 | 390 |
| 1735577700 | 28.7 | -0.19 | -0.66 | 28.87 | 28.91 | 28.26 | 1166 |
| 1735318500 | 28.89 | 0 | 0.00 | 28.72 | 28.89 | 28.72 | 345 |
| 1734972900 | 28.89 | -0.14 | -0.48 | 28.84 | 28.93 | 28.79 | 2610 |
| 1734713700 | 29.03 | -0.17 | -0.58 | 28.6 | 29.03 | 28.6 | 800 |
| 1734627300 | 29.2 | -0.45 | -1.52 | 29.37 | 29.39 | 29.12 | 2274 |
| 1734540900 | 29.65 | -0.06 | -0.20 | 29.74 | 29.74 | 29.41 | 1694 |
| 1734454500 | 29.71 | -0.32 | -1.07 | 29.76 | 29.91 | 29.71 | 2191 |
| 1734368100 | 30.03 | 0.28 | 0.94 | 29.86 | 30.03 | 29.84 | 2378 |
| 1734108900 | 29.75 | -0.16 | -0.53 | 29.91 | 29.99 | 29.72 | 261 |
| 1734022500 | 29.91 | 0.01 | 0.03 | 29.02 | 30.04 | 29.02 | 3939 |
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
