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 | -0.75 | -2.27272727273 | 33 | 33 | 31.75 | 174040 | 32.29575281 | DE |
| 4 | 2 | 6.61157024793 | 30.25 | 35.75 | 29.75 | 357718 | 32.65259212 | DE |
| 12 | -9 | -21.8181818182 | 41.25 | 42 | 29.75 | 478888 | 34.50211308 | DE |
| 26 | -10.25 | -24.1176470588 | 42.5 | 56 | 29.75 | 399768 | 40.59262986 | DE |
| 52 | -43.75 | -57.5657894737 | 76 | 94.5 | 29.75 | 374795 | 50.35461451 | DE |
| 156 | -55.75 | -63.3522727273 | 88 | 160.5 | 29.75 | 388079 | 73.41198833 | DE |
| 260 | 16 | 98.4615384615 | 16.25 | 178 | 9.75 | 557574 | 65.21350642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 32 | 0 | 0.00 | 31.75 | 32 | 31.75 | 140257 |
| 1721320200 | 32 | -0.25 | -0.78 | 32 | 32 | 32 | 82692 |
| 1721233800 | 32.25 | -0.25 | -0.77 | 32.5 | 32.5 | 32.25 | 265044 |
| 1721147400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 42551 |
| 1721061000 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 339654 |
| 1720801800 | 33 | 0 | 0.00 | 33 | 33 | 32.75 | 176249 |
| 1720715400 | 33 | 0 | 0.00 | 33 | 33 | 32.75 | 88463 |
| 1720629000 | 33 | -1 | -2.94 | 34 | 34 | 33 | 359527 |
| 1720542600 | 34 | -1.5 | -4.23 | 35.25 | 35.25 | 34 | 469676 |
| 1720456200 | 35.5 | 1.5 | 4.41 | 34 | 35.75 | 34 | 1164344 |
| 1720197000 | 34 | 2.75 | 8.80 | 31.5 | 34 | 31.5 | 723865 |
| 1720110600 | 31.25 | 1 | 3.31 | 30.25 | 31.25 | 30.25 | 285674 |
| 1720024200 | 30.25 | 0.25 | 0.83 | 30 | 30.25 | 30 | 71065 |
| 1719937800 | 30 | -0.25 | -0.83 | 30.75 | 30.75 | 29.75 | 222639 |
| 1719851400 | 30.25 | -0.25 | -0.82 | 30.5 | 30.5 | 30.25 | 114565 |
| 1719592200 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 518540 |
| 1719505800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 364364 |
| 1719419400 | 31.5 | -0.25 | -0.79 | 31.75 | 31.75 | 31.5 | 619132 |
| 1719333000 | 31.75 | 1.5 | 4.96 | 30.25 | 32.25 | 30.25 | 1009695 |
| 1719246600 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 96366 |
| 1718987400 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 30.25 | 167102 |
| 1718901000 | 30.25 | -0.45 | -1.47 | 30.25 | 30.25 | 30.25 | 381997 |
| 1718814600 | 30.7 | -0.05 | -0.16 | 30.75 | 30.75 | 30.25 | 180216 |
| 1718728200 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 185276 |
| 1718641800 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 218520 |
| 1718382600 | 30.75 | -0.5 | -1.60 | 31.25 | 31.25 | 30.75 | 138262 |
| 1718296200 | 31.25 | -0.5 | -1.57 | 31.75 | 31.75 | 31.25 | 90893 |
| 1718209800 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 123110 |
| 1718123400 | 31.75 | -0.75 | -2.31 | 32.5 | 32.5 | 31.75 | 535927 |
| 1718037000 | 32.5 | 0 | 0.00 | 32.5 | 32.75 | 32.5 | 205993 |
| 1717777800 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 149422 |
| 1717691400 | 33 | 0 | 0.00 | 33 | 33 | 32.75 | 161375 |
| 1717605000 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 467784 |
| 1717518600 | 32.5 | 0 | 0.00 | 32.5 | 32.75 | 32.5 | 187213 |
| 1717432200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 240978 |
| 1717173000 | 32.5 | -0.25 | -0.76 | 32.75 | 32.75 | 32.5 | 164650 |
| 1717086600 | 32.75 | -0.75 | -2.24 | 33.25 | 33.25 | 32.25 | 311338 |
| 1717000200 | 33.5 | 0.75 | 2.29 | 32.75 | 33.5 | 32.75 | 226468 |
| 1716913800 | 32.75 | -1.05 | -3.11 | 34.5 | 34.5 | 32.25 | 560268 |
| 1716568200 | 33.8 | -0.95 | -2.73 | 34.75 | 34.75 | 33.8 | 216033 |
| 1716481800 | 34.75 | -0.75 | -2.11 | 35 | 35 | 34.25 | 260946 |
| 1716395400 | 35.5 | 1 | 2.90 | 34.5 | 35.5 | 34.5 | 479379 |
| 1716309000 | 34.5 | 0.75 | 2.22 | 33.75 | 35.25 | 32.25 | 1068965 |
| 1716222600 | 33.75 | 2.35 | 7.48 | 32.5 | 33.75 | 31.75 | 940658 |
| 1715963400 | 31.4 | -2.1 | -6.27 | 33.5 | 33.5 | 31.25 | 1292782 |
| 1715877000 | 33.5 | -2.25 | -6.29 | 35.75 | 35.75 | 32.75 | 2847760 |
| 1715790600 | 35.75 | -2 | -5.30 | 37.5 | 37.5 | 35.25 | 2501900 |
| 1715704200 | 37.75 | -2.5 | -6.21 | 39.5 | 39.5 | 36.5 | 1441234 |
| 1715617800 | 40.25 | 1.45 | 3.74 | 38.75 | 40.5 | 38.75 | 385689 |
| 1715358600 | 38.8 | 0.3 | 0.78 | 38.5 | 38.8 | 38.25 | 363864 |
| 1715272200 | 38.5 | -0.25 | -0.65 | 38.75 | 38.75 | 38.25 | 199271 |
| 1715185800 | 38.75 | -0.5 | -1.27 | 39.25 | 39.25 | 38.75 | 168558 |
| 1715099400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 229595 |
| 1714753800 | 39.25 | 0.5 | 1.29 | 39 | 39.25 | 39 | 447595 |
| 1714667400 | 38.75 | -0.5 | -1.27 | 39.25 | 39.5 | 38.75 | 474470 |
| 1714581000 | 39.25 | -2 | -4.85 | 40.75 | 40.75 | 37.5 | 1729526 |
| 1714494600 | 41.25 | 0.75 | 1.85 | 40.5 | 42 | 40.5 | 509202 |
| 1714408200 | 40.5 | -0.75 | -1.82 | 41.25 | 41.25 | 40.5 | 366919 |
| 1714149000 | 41.25 | -1 | -2.37 | 42.25 | 42.25 | 41.25 | 175598 |
| 1714062600 | 42.25 | -0.75 | -1.74 | 43 | 43 | 42.25 | 52951 |
| 1713976200 | 43 | -0.5 | -1.15 | 43.5 | 43.5 | 43 | 74457 |
| 1713889800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 14692 |
| 1713803400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 182683 |
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
