We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 4.16666666667 | 33.6 | 35.799999 | 33.6 | 50 | 33.76699993 | DE |
| 4 | 4.8 | 15.8940397351 | 30.2 | 35.799999 | 30.2 | 63 | 32.34538244 | DE |
| 12 | -3.6 | -9.32642487047 | 38.6 | 38.6 | 29.8 | 188 | 33.30082459 | DE |
| 26 | 9.4 | 36.71875 | 25.6 | 39.6 | 22.6 | 197 | 33.22285045 | DE |
| 52 | 2.4 | 7.36196319018 | 32.6 | 39.6 | 22.6 | 185 | 31.39674184 | DE |
| 156 | 2.4 | 7.36196319018 | 32.6 | 39.6 | 22.6 | 185 | 31.39674184 | DE |
| 260 | 2.4 | 7.36196319018 | 32.6 | 39.6 | 22.6 | 185 | 31.39674184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 33.799999 | -0.4 | -1.17 | 33.799999 | 33.799999 | 33.799999 | 15 |
| 1721939160 | 34.2 | -0.8 | -2.29 | 34.2 | 34.2 | 34.2 | 46 |
| 1721852820 | 35 | 1.4 | 4.17 | 35 | 35 | 35 | 2 |
| 1721766360 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
| 1721679960 | 33.6 | -0.2 | -0.59 | 33.6 | 33.6 | 33.6 | 137 |
| 1721420760 | 33.799999 | 0.4 | 1.20 | 33.4 | 33.799999 | 33.4 | 93 |
| 1721334360 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1721247960 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1721161560 | 33.4 | 0 | 0.00 | 33.4 | 33.4 | 33.4 | 0 |
| 1721075160 | 33.4 | 0.4 | 1.21 | 33.2 | 33.4 | 32.799999 | 115 |
| 1720815960 | 33 | 2 | 6.45 | 33 | 33 | 33 | 15 |
| 1720729560 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1720643160 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1720556760 | 31 | -0.2 | -0.64 | 30.6 | 31 | 30.6 | 11 |
| 1720470360 | 31.2 | 0.2 | 0.65 | 31.2 | 31.2 | 31.2 | 4 |
| 1720211220 | 31 | 0.8 | 2.65 | 31 | 31 | 31 | 194 |
| 1720124820 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1720038420 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 100 |
| 1719952020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1719865620 | 30.2 | 0.4 | 1.34 | 30.2 | 30.2 | 30.2 | 26 |
| 1719606420 | 29.8 | -1.4 | -4.49 | 30.2 | 30.4 | 29.8 | 118 |
| 1719520020 | 31.2 | -0.2 | -0.64 | 31.2 | 31.2 | 31.2 | 10 |
| 1719433560 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1719347160 | 31.4 | -0.2 | -0.63 | 31.4 | 31.4 | 31.4 | 62 |
| 1719260820 | 31.6 | 0.4 | 1.28 | 31.8 | 31.8 | 31.6 | 206 |
| 1719001620 | 31.2 | -0.4 | -1.27 | 31.2 | 31.2 | 31.2 | 1000 |
| 1718915160 | 31.6 | 0.8 | 2.60 | 31.2 | 31.6 | 31.2 | 133 |
| 1718828760 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1718742360 | 30.8 | 0.6 | 1.99 | 30.2 | 30.8 | 30.2 | 261 |
| 1718656020 | 30.2 | -0.6 | -1.95 | 30.6 | 30.6 | 30.2 | 362 |
| 1718396820 | 30.8 | 0 | 0.00 | 31 | 31.4 | 30.8 | 115 |
| 1718310420 | 30.8 | -0.4 | -1.28 | 30.8 | 30.8 | 30.8 | 80 |
| 1718224020 | 31.2 | -0.4 | -1.27 | 32.2 | 32.4 | 31.2 | 252 |
| 1718137620 | 31.6 | -1.2 | -3.66 | 32.6 | 32.6 | 31.6 | 485 |
| 1718051220 | 32.799999 | -0.2 | -0.61 | 32.799999 | 32.799999 | 32.799999 | 30 |
| 1717792020 | 33 | 0.4 | 1.23 | 33.4 | 34.4 | 33 | 876 |
| 1717705620 | 32.6 | 0.2 | 0.62 | 32.4 | 33 | 32.4 | 865 |
| 1717619220 | 32.4 | -1.4 | -4.14 | 32.4 | 32.4 | 32.4 | 75 |
| 1717532820 | 33.799999 | -0.4 | -1.17 | 33.799999 | 33.799999 | 33.799999 | 61 |
| 1717446420 | 34.2 | -0.4 | -1.16 | 35.2 | 35.2 | 34.2 | 81 |
| 1717187220 | 34.6 | -0.8 | -2.26 | 34.6 | 34.6 | 34.6 | 31 |
| 1717100820 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 5 |
| 1717014420 | 35.4 | 0.4 | 1.14 | 36.4 | 36.4 | 35.4 | 61 |
| 1716928020 | 35 | -0.2 | -0.57 | 35 | 35 | 35 | 143 |
| 1716841560 | 35.2 | -0.8 | -2.22 | 35.2 | 35.2 | 35.2 | 81 |
| 1716582420 | 36 | -0.2 | -0.55 | 35.6 | 36 | 35.2 | 196 |
| 1716496020 | 36.2 | -0.6 | -1.63 | 36.4 | 36.4 | 36.2 | 293 |
| 1716409620 | 36.799999 | 0.8 | 2.22 | 36.799999 | 36.799999 | 36.799999 | 85 |
| 1716323160 | 36 | 0.2 | 0.56 | 36 | 36 | 36 | 175 |
| 1716236760 | 35.799999 | 0.2 | 0.56 | 35.6 | 36 | 35.6 | 129 |
| 1715977620 | 35.6 | 1.2 | 3.49 | 34.2 | 36 | 34.2 | 316 |
| 1715891220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1715804820 | 34.4 | -1 | -2.82 | 36.2 | 36.2 | 34.2 | 299 |
| 1715718420 | 35.4 | 0.2 | 0.57 | 34.6 | 35.4 | 33.2 | 179 |
| 1715631960 | 35.2 | -0.6 | -1.68 | 35.2 | 35.2 | 35.2 | 4 |
| 1715372820 | 35.799999 | -2 | -5.29 | 38 | 38 | 35.799999 | 95 |
| 1715286420 | 37.799999 | 2.4 | 6.78 | 35.2 | 37.799999 | 35.2 | 86 |
| 1715200020 | 35.4 | -2.8 | -7.33 | 33.6 | 35.4 | 30.6 | 952 |
| 1715113620 | 38.2 | -0.4 | -1.04 | 38.4 | 38.4 | 38.2 | 111 |
| 1715027220 | 38.6 | -0.2 | -0.52 | 38.6 | 38.6 | 38.6 | 145 |
| 1714768020 | 38.799999 | 0.4 | 1.04 | 38.799999 | 38.799999 | 38.799999 | 18 |
| 1714681560 | 38.4 | 1.2 | 3.23 | 38.2 | 38.4 | 38.2 | 142 |
| 1714508820 | 37.2 | -1.2 | -3.13 | 38.4 | 38.4 | 37.2 | 362 |
| 1714422420 | 38.4 | 1 | 2.67 | 37.6 | 38.4 | 37.4 | 655 |
| 1714163220 | 37.4 | 0.8 | 2.19 | 36 | 37.4 | 36 | 220 |
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
