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 | -0.91 | -2.69390171699 | 33.78 | 33.78 | 32.87 | 27209 | 33.66732168 | DE |
| 4 | -0.27 | -0.814725407363 | 33.14 | 34.34 | 32.87 | 22534 | 33.91386316 | DE |
| 12 | -0.3 | -0.904431715405 | 33.17 | 34.34 | 32.44 | 14912 | 33.38058911 | DE |
| 26 | 0.88 | 2.75085964364 | 31.99 | 34.51 | 31.99 | 15454 | 33.35133393 | DE |
| 52 | 2.47 | 8.125 | 30.4 | 34.51 | 28.65 | 15213 | 31.95238327 | DE |
| 156 | 1.4 | 4.44868128376 | 31.47 | 34.51 | 27.54 | 12860 | 31.12372685 | DE |
| 260 | -31.64 | -49.0466594326 | 64.51 | 64.51 | 24.96 | 15069 | 29.97140048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 32.869999 | -0.16 | -0.48 | 32.869999 | 32.869999 | 32.869999 | 6047 |
| 1721925000 | 33.03 | -0.63 | -1.87 | 33.03 | 33.03 | 33.03 | 3526 |
| 1721838600 | 33.66 | -0.04 | -0.12 | 33.66 | 33.66 | 33.66 | 87190 |
| 1721752200 | 33.7 | 0.15 | 0.45 | 33.7 | 33.7 | 33.7 | 17007 |
| 1721665800 | 33.549999 | -0.54 | -1.58 | 33.549999 | 33.549999 | 33.549999 | 3745 |
| 1721406600 | 34.09 | 0 | 0.00 | 34.09 | 34.09 | 34.09 | 0 |
| 1721320200 | 34.09 | -0.25 | -0.73 | 34.09 | 34.09 | 34.09 | 12646 |
| 1721233800 | 34.34 | 0.26 | 0.76 | 34.34 | 34.34 | 34.34 | 149459 |
| 1721147400 | 34.08 | -0.11 | -0.32 | 34.08 | 34.08 | 34.08 | 23042 |
| 1721061000 | 34.19 | 0.16 | 0.47 | 34.19 | 34.19 | 34.19 | 13665 |
| 1720801800 | 34.03 | 0.02 | 0.06 | 34.03 | 34.03 | 34.03 | 14959 |
| 1720715400 | 34.01 | 0.27 | 0.80 | 34.01 | 34.01 | 34.01 | 8466 |
| 1720629000 | 33.74 | 0.05 | 0.15 | 33.74 | 33.74 | 33.74 | 25539 |
| 1720542600 | 33.69 | 0.29 | 0.87 | 33.69 | 33.69 | 33.69 | 3777 |
| 1720456200 | 33.4 | -0.19 | -0.57 | 33.4 | 33.4 | 33.4 | 3332 |
| 1720197000 | 33.59 | -0.11 | -0.33 | 33.59 | 33.59 | 33.59 | 7131 |
| 1720110600 | 33.7 | 0.3 | 0.90 | 33.7 | 33.7 | 33.7 | 5800 |
| 1720024200 | 33.4 | 0.13 | 0.39 | 33.4 | 33.4 | 33.4 | 18655 |
| 1719937800 | 33.27 | 0.21 | 0.64 | 33.27 | 33.27 | 33.27 | 6949 |
| 1719851400 | 33.06 | -0.08 | -0.24 | 33.06 | 33.06 | 33.06 | 18741 |
| 1719592200 | 33.14 | 0.12 | 0.36 | 33.14 | 33.14 | 33.14 | 2480 |
| 1719505800 | 33.02 | -0.23 | -0.69 | 33.02 | 33.02 | 33.02 | 22005 |
| 1719419400 | 33.25 | 0.15 | 0.45 | 33.25 | 33.25 | 33.25 | 665 |
| 1719333000 | 33.1 | 0.48 | 1.47 | 33.1 | 33.1 | 33.1 | 1986 |
| 1719246600 | 32.619999 | -0.02 | -0.06 | 32.619999 | 32.619999 | 32.619999 | 24085 |
| 1718987400 | 32.64 | -0.07 | -0.21 | 32.64 | 32.64 | 32.64 | 15267 |
| 1718901000 | 32.71 | -0.1 | -0.30 | 32.71 | 32.71 | 32.71 | 11920 |
| 1718814600 | 32.81 | 0.18 | 0.55 | 32.81 | 32.81 | 32.81 | 8954 |
| 1718728200 | 32.63 | 0.13 | 0.40 | 32.63 | 32.63 | 32.63 | 20667 |
| 1718641800 | 32.5 | -0.31 | -0.94 | 32.5 | 32.5 | 32.5 | 6879 |
| 1718382600 | 32.81 | 0.14 | 0.43 | 32.81 | 32.81 | 32.81 | 23225 |
| 1718296200 | 32.67 | -0.27 | -0.82 | 32.67 | 32.67 | 32.67 | 4281 |
| 1718209800 | 32.939999 | -0.16 | -0.48 | 32.939999 | 32.939999 | 32.939999 | 2758 |
| 1718123400 | 33.1 | 0.06 | 0.18 | 33.1 | 33.1 | 33.1 | 5353 |
| 1718037000 | 33.04 | 0 | 0.00 | 33.04 | 33.04 | 33.04 | 0 |
| 1717777800 | 33.04 | 0.05 | 0.15 | 33.04 | 33.04 | 33.04 | 937 |
| 1717691400 | 32.99 | 0.16 | 0.49 | 32.99 | 32.99 | 32.99 | 20255 |
| 1717605000 | 32.83 | -0.15 | -0.45 | 32.83 | 32.83 | 32.83 | 16914 |
| 1717518600 | 32.979999 | -0.04 | -0.12 | 32.979999 | 32.979999 | 32.979999 | 10374 |
| 1717432200 | 33.02 | 0.13 | 0.40 | 33.02 | 33.02 | 33.02 | 4343 |
| 1717173000 | 32.89 | 0.45 | 1.39 | 32.89 | 32.89 | 32.89 | 5365 |
| 1717086600 | 32.439999 | -0.14 | -0.43 | 32.439999 | 32.439999 | 32.439999 | 16535 |
| 1717000200 | 32.58 | -0.33 | -1.00 | 32.58 | 32.58 | 32.58 | 10782 |
| 1716913800 | 32.909999 | -0.03 | -0.09 | 32.909999 | 32.909999 | 32.909999 | 4804 |
| 1716827400 | 32.939999 | 0.25 | 0.76 | 32.939999 | 32.939999 | 32.939999 | 6107 |
| 1716568200 | 32.689999 | -0.25 | -0.76 | 32.689999 | 32.689999 | 32.689999 | 6088 |
| 1716481800 | 32.939999 | 0.08 | 0.24 | 32.939999 | 32.939999 | 32.939999 | 5884 |
| 1716395400 | 32.86 | -0.13 | -0.39 | 32.86 | 32.86 | 32.86 | 15947 |
| 1716309000 | 32.99 | -0.28 | -0.84 | 32.99 | 32.99 | 32.99 | 19727 |
| 1716222600 | 33.27 | 0.26 | 0.79 | 33.27 | 33.27 | 33.27 | 1722 |
| 1715963400 | 33.009999 | -0.2 | -0.60 | 33.009999 | 33.009999 | 33.009999 | 5624 |
| 1715877000 | 33.21 | 0.44 | 1.34 | 33.21 | 33.21 | 33.21 | 14267 |
| 1715790600 | 32.77 | 0 | 0.00 | 32.77 | 32.77 | 32.77 | 5298 |
| 1715704200 | 32.77 | 0 | 0.00 | 32.77 | 32.77 | 32.77 | 0 |
| 1715617800 | 32.77 | -0.06 | -0.18 | 32.77 | 32.77 | 32.77 | 1336 |
| 1715358600 | 32.83 | 0.15 | 0.46 | 32.83 | 32.83 | 32.83 | 3597 |
| 1715272200 | 32.68 | -0.03 | -0.09 | 32.68 | 32.68 | 32.68 | 26588 |
| 1715185800 | 32.71 | -0.47 | -1.42 | 32.71 | 32.71 | 32.71 | 45466 |
| 1715099400 | 33.18 | 0.13 | 0.39 | 33.18 | 33.18 | 33.18 | 10915 |
| 1715013000 | 33.049999 | -0.12 | -0.36 | 33.049999 | 33.049999 | 33.049999 | 10018 |
| 1714753800 | 33.17 | 0.45 | 1.38 | 33.17 | 33.17 | 33.17 | 6827 |
| 1714667400 | 32.72 | -0.01 | -0.03 | 32.72 | 32.72 | 32.72 | 3316 |
| 1714494600 | 32.729999 | 0.59 | 1.84 | 32.729999 | 32.729999 | 32.729999 | 21500 |
| 1714408200 | 32.14 | 0.01 | 0.03 | 32.14 | 32.14 | 32.14 | 626 |
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
