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 | 1.15 | 3.44311377246 | 33.4 | 34.6 | 33.05 | 324 | 34.05024691 | DE |
| 4 | 1 | 2.98062593145 | 33.55 | 35.05 | 33 | 304 | 34.22958957 | DE |
| 12 | 3 | 9.5087163233 | 31.55 | 35.05 | 30.3 | 474 | 32.59241265 | DE |
| 26 | 2.2 | 6.80061823802 | 32.35 | 35.05 | 28.75 | 654 | 31.44346272 | DE |
| 52 | 5.9 | 20.5933682373 | 28.65 | 35.05 | 28 | 948 | 30.80039346 | DE |
| 156 | 2.55 | 7.96875 | 32 | 35.05 | 22.45 | 1430 | 28.6521583 | DE |
| 260 | 12.75 | 58.4862385321 | 21.8 | 40.7 | 9.5 | 1848 | 28.13918596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 34.6 | 0.2 | 0.58 | 34.6 | 34.6 | 34.6 | 223 |
| 1740677400 | 34.4 | 0.27 | 0.81 | 34.5 | 34.6 | 34.4 | 582 |
| 1740591000 | 34.125 | 0.23 | 0.66 | 34.125 | 34.125 | 34.125 | 0 |
| 1740504600 | 33.9 | 0.52 | 1.57 | 33.8 | 34.3 | 33.8 | 427 |
| 1740418200 | 33.375 | -0.55 | -1.62 | 33.4 | 33.4 | 33.049999 | 388 |
| 1740159000 | 33.925 | -0.15 | -0.44 | 33.925 | 33.925 | 33.925 | 0 |
| 1740072600 | 34.075 | 0.05 | 0.15 | 34.075 | 34.075 | 34.075 | 0 |
| 1739986200 | 34.025 | -0.08 | -0.22 | 34.025 | 34.025 | 34.025 | 0 |
| 1739899800 | 34.1 | -0.1 | -0.29 | 34.25 | 34.25 | 34.1 | 165 |
| 1739813400 | 34.2 | 0.45 | 1.33 | 34.1 | 34.2 | 34.1 | 238 |
| 1739554200 | 33.75 | -0.03 | -0.07 | 33.75 | 33.75 | 33.75 | 0 |
| 1739467800 | 33.775 | 0.42 | 1.27 | 33.15 | 33.775 | 33 | 674 |
| 1739381400 | 33.35 | -0.23 | -0.67 | 33.35 | 33.35 | 33.35 | 0 |
| 1739295000 | 33.575 | -0.45 | -1.32 | 33.7 | 33.7 | 33.35 | 681 |
| 1739208600 | 34.025 | -0.3 | -0.87 | 34.025 | 34.025 | 34.025 | 1 |
| 1738949400 | 34.325 | 0.35 | 1.03 | 34.4 | 34.5 | 34.325 | 371 |
| 1738863000 | 33.975 | -0.98 | -2.79 | 34.1 | 34.1 | 33.975 | 150 |
| 1738776600 | 34.95 | 0.48 | 1.38 | 34.7 | 35.05 | 34.7 | 1095 |
| 1738690200 | 34.475 | -0.03 | -0.07 | 34.45 | 34.475 | 34.3 | 314 |
| 1738603800 | 34.5 | 0.35 | 1.02 | 33.549999 | 34.6 | 33.549999 | 770 |
| 1738344600 | 34.15 | 0.4 | 1.19 | 34.15 | 34.15 | 34.15 | 0 |
| 1738258200 | 33.75 | 1.88 | 5.88 | 33.1 | 34 | 33.1 | 1464 |
| 1738171800 | 31.875 | 0.18 | 0.55 | 31.9 | 31.9 | 31.875 | 355 |
| 1738085400 | 31.7 | -0.33 | -1.01 | 31.55 | 31.75 | 31.55 | 1307 |
| 1737999000 | 32.025 | -0.45 | -1.39 | 32.025 | 32.025 | 32.025 | 0 |
| 1737739800 | 32.475 | 0.35 | 1.09 | 32.475 | 32.475 | 32.475 | 0 |
| 1737653400 | 32.125 | -0.8 | -2.43 | 32.15 | 32.15 | 31.6 | 770 |
| 1737567000 | 32.924999 | -0.13 | -0.38 | 32.924999 | 32.924999 | 32.924999 | 0 |
| 1737480600 | 33.049999 | 0.67 | 2.08 | 32.5 | 33.049999 | 32.5 | 550 |
| 1737394200 | 32.375 | 0.1 | 0.31 | 32.375 | 32.375 | 32.375 | 4 |
| 1737135000 | 32.275 | 0.15 | 0.47 | 32.5 | 32.5 | 32.275 | 1000 |
| 1737048600 | 32.125 | -0.2 | -0.62 | 32.125 | 32.125 | 32.125 | 0 |
| 1736962200 | 32.325 | 1.68 | 5.46 | 31.75 | 32.325 | 31.75 | 5695 |
| 1736875800 | 30.65 | 0.1 | 0.33 | 30.65 | 30.65 | 30.65 | 0 |
| 1736789400 | 30.55 | 0 | 0.00 | 31.1 | 31.1 | 30.55 | 327 |
| 1736530200 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1736443800 | 30.55 | -0.68 | -2.16 | 30.5 | 30.55 | 30.3 | 457 |
| 1736357400 | 31.225 | -1.4 | -4.29 | 32.4 | 32.4 | 30.8 | 1025 |
| 1736271000 | 32.625 | -0.3 | -0.91 | 32.5 | 32.625 | 32.4 | 375 |
| 1736184600 | 32.924999 | 0.02 | 0.08 | 32.924999 | 32.924999 | 32.924999 | 0 |
| 1735925400 | 32.9 | -0.2 | -0.60 | 32.9 | 32.9 | 32.9 | 0 |
| 1735839000 | 33.1 | -0.3 | -0.90 | 32.5 | 33.1 | 32.45 | 401 |
| 1735666200 | 33.4 | 1.03 | 3.17 | 33 | 33.4 | 33 | 458 |
| 1735579800 | 32.375 | 0.75 | 2.37 | 32.65 | 33.049999 | 32.375 | 1168 |
| 1735320600 | 31.625 | 0.18 | 0.56 | 31.625 | 31.625 | 31.625 | 0 |
| 1735061400 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1734975000 | 31.45 | -0.8 | -2.48 | 31.55 | 31.55 | 31.45 | 433 |
| 1734715800 | 32.25 | 1.18 | 3.78 | 30.55 | 33.049999 | 30.55 | 795 |
| 1734629400 | 31.075 | -0.9 | -2.81 | 31.05 | 32.1 | 30.55 | 2163 |
| 1734543000 | 31.975 | 0 | 0.00 | 31.975 | 31.975 | 31.975 | 3 |
| 1734456600 | 31.975 | -0.35 | -1.08 | 31.975 | 31.975 | 31.975 | 1 |
| 1734370200 | 32.325 | 0.48 | 1.49 | 32.15 | 33 | 32.15 | 612 |
| 1734111000 | 31.85 | -0.05 | -0.16 | 31.85 | 31.85 | 31.85 | 0 |
| 1734024600 | 31.9 | 0.35 | 1.11 | 31.8 | 31.9 | 31.8 | 802 |
| 1733938200 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 801 |
| 1733851800 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
| 1733765400 | 31.55 | -0.1 | -0.32 | 31.55 | 31.55 | 31.55 | 0 |
| 1733506200 | 31.65 | 0.2 | 0.64 | 31.65 | 31.65 | 31.65 | 700 |
| 1733419800 | 31.45 | 0.45 | 1.45 | 31.4 | 32.299999 | 31.4 | 625 |
| 1733333400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1733247000 | 31 | -0.53 | -1.67 | 31.05 | 31.05 | 31 | 191 |
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
