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 | -1.25 | -3.81679389313 | 32.75 | 33 | 31.5 | 302363 | 32.31414665 | DE |
| 4 | -1.25 | -3.81679389313 | 32.75 | 33.5 | 31.5 | 293867 | 32.58922144 | DE |
| 12 | -4.5 | -12.5 | 36 | 36.75 | 31.5 | 504855 | 34.32585332 | DE |
| 26 | -10 | -24.0963855422 | 41.5 | 42.8 | 29.5 | 640471 | 35.85730297 | DE |
| 52 | -3 | -8.69565217391 | 34.5 | 49.5 | 29.5 | 584529 | 35.8477457 | DE |
| 156 | -154.5 | -83.064516129 | 186 | 206 | 19.075 | 371569 | 42.28462306 | DE |
| 260 | -141 | -81.7391304348 | 172.5 | 239 | 19.075 | 254574 | 60.21040483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 31.75 | -0.25 | -0.78 | 31.75 | 31.75 | 31.75 | 98780 |
| 1721406600 | 32 | -0.25 | -0.78 | 32.25 | 32.25 | 32 | 552098 |
| 1721320200 | 32.25 | -0.75 | -2.27 | 32.25 | 32.25 | 32.25 | 481749 |
| 1721233800 | 33 | 0 | 0.00 | 32.5 | 33 | 32.25 | 87324 |
| 1721147400 | 33 | 0.25 | 0.76 | 32.75 | 33 | 32.5 | 291866 |
| 1721061000 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 502173 |
| 1720801800 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 154063 |
| 1720715400 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 212311 |
| 1720629000 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 102021 |
| 1720542600 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 90082 |
| 1720456200 | 32.75 | 0 | 0.00 | 32.75 | 33 | 32.75 | 644278 |
| 1720197000 | 32.75 | -0.25 | -0.76 | 33 | 33 | 32.75 | 500098 |
| 1720110600 | 33 | -0.25 | -0.75 | 33.25 | 33.25 | 32.75 | 119564 |
| 1720024200 | 33.25 | -0.25 | -0.75 | 33.5 | 33.5 | 33.25 | 97076 |
| 1719937800 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 84741 |
| 1719851400 | 33.5 | 1.25 | 3.88 | 32.25 | 33.5 | 32.25 | 388089 |
| 1719592200 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 1008014 |
| 1719505800 | 32.25 | -0.25 | -0.77 | 32.5 | 32.5 | 32.25 | 225934 |
| 1719419400 | 32.5 | 0.25 | 0.78 | 32.5 | 32.5 | 32.5 | 65777 |
| 1719333000 | 32.25 | -0.5 | -1.53 | 32.75 | 32.75 | 32.25 | 171308 |
| 1719246600 | 32.75 | -0.5 | -1.50 | 33.25 | 33.25 | 32.75 | 210914 |
| 1718987400 | 33.25 | -0.25 | -0.75 | 33.5 | 33.5 | 33.25 | 1098656 |
| 1718901000 | 33.5 | -0.5 | -1.47 | 33.75 | 33.75 | 33.5 | 157711 |
| 1718814600 | 34 | -0.4 | -1.16 | 34.4 | 34.4 | 34 | 109351 |
| 1718728200 | 34.4 | -0.6 | -1.71 | 35 | 35 | 34.4 | 324021 |
| 1718641800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 167140 |
| 1718382600 | 35 | -0.5 | -1.41 | 35.5 | 35.5 | 35 | 160642 |
| 1718296200 | 35.5 | -0.25 | -0.70 | 35.75 | 35.75 | 35.5 | 56090 |
| 1718209800 | 35.75 | -0.25 | -0.69 | 36 | 36 | 35.75 | 200672 |
| 1718123400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 140079 |
| 1718037000 | 36 | -0.5 | -1.37 | 36.5 | 36.5 | 36 | 381814 |
| 1717777800 | 36.5 | 0.5 | 1.39 | 36 | 36.5 | 36 | 336335 |
| 1717691400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 288247 |
| 1717605000 | 36 | 0 | 0.00 | 36.25 | 36.25 | 36 | 301280 |
| 1717518600 | 36 | -0.5 | -1.37 | 36.5 | 36.5 | 36 | 1586146 |
| 1717432200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 171648 |
| 1717173000 | 36.5 | 1.25 | 3.55 | 35.25 | 36.5 | 35.25 | 1296494 |
| 1717086600 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 229773 |
| 1717000200 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 220118 |
| 1716913800 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 741956 |
| 1716568200 | 35.25 | 0 | 0.00 | 35.25 | 35.25 | 35.25 | 284428 |
| 1716481800 | 35.25 | -0.5 | -1.40 | 35.75 | 35.75 | 35.25 | 591885 |
| 1716395400 | 35.75 | -0.75 | -2.05 | 36.5 | 36.5 | 35.75 | 672757 |
| 1716309000 | 36.5 | 0 | 0.00 | 36.5 | 36.75 | 36 | 612112 |
| 1716222600 | 36.5 | 1.2 | 3.40 | 35.65 | 36.75 | 35.15 | 1346529 |
| 1715963400 | 35.3 | 2.3 | 6.97 | 32.7 | 35.65 | 32.7 | 1320816 |
| 1715877000 | 33 | 0.5 | 1.54 | 32.25 | 33 | 32.25 | 3460522 |
| 1715790600 | 32.5 | -2.4 | -6.88 | 34.75 | 34.75 | 32.25 | 2385634 |
| 1715704200 | 34.9 | -0.4 | -1.13 | 35.25 | 35.25 | 34.9 | 741016 |
| 1715617800 | 35.3 | 0.55 | 1.58 | 34.75 | 35.5 | 34.75 | 1693431 |
| 1715358600 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 216151 |
| 1715272200 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 169267 |
| 1715185800 | 34.75 | 0 | 0.00 | 34.75 | 35 | 34.75 | 703104 |
| 1715099400 | 34.75 | -0.25 | -0.71 | 35 | 35 | 34.75 | 332380 |
| 1714753800 | 35 | -0.25 | -0.71 | 35.25 | 35.25 | 34.75 | 273908 |
| 1714667400 | 35.25 | -0.5 | -1.40 | 35.75 | 35.75 | 35.25 | 197799 |
| 1714581000 | 35.75 | -0.25 | -0.69 | 36 | 36 | 35.75 | 154578 |
| 1714494600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 68832 |
| 1714408200 | 36 | -0.25 | -0.69 | 36.25 | 36.5 | 36 | 175737 |
| 1714149000 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 299147 |
| 1714062600 | 36.25 | 1.15 | 3.28 | 35.25 | 36.5 | 35.25 | 695375 |
| 1713976200 | 35.1 | 0.35 | 1.01 | 36 | 36.75 | 35.1 | 380957 |
| 1713889800 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 45800 |
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
