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 | -0.2 | -0.600600600601 | 33.3 | 34.05 | 32.7 | 12772 | 33.28009145 | DE |
| 4 | 0.55 | 1.68970814132 | 32.55 | 34.25 | 32.35 | 11375 | 33.44740475 | DE |
| 12 | 1.1 | 3.4375 | 32 | 34.95 | 32 | 14715 | 33.35562947 | DE |
| 26 | 5.4 | 19.4945848375 | 27.7 | 34.95 | 27.3 | 14788 | 31.21233129 | DE |
| 52 | 10.45 | 46.1368653422 | 22.65 | 34.95 | 21 | 13126 | 28.25629424 | DE |
| 156 | 15.6 | 89.1428571429 | 17.5 | 34.95 | 17.02 | 11847 | 23.56642404 | DE |
| 260 | 11.15 | 50.7972665148 | 21.95 | 34.95 | 10.34 | 13949 | 20.23937674 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715877000 | 33.1 | -0.75 | -2.22 | 34 | 34.05 | 33.1 | 13565 |
| 1715790600 | 33.85 | 0.5 | 1.50 | 33.45 | 33.95 | 33.15 | 13395 |
| 1715704200 | 33.35 | 0.5 | 1.52 | 32.9 | 33.45 | 32.7 | 19085 |
| 1715617800 | 32.85 | -0.15 | -0.45 | 33.2 | 33.25 | 32.799999 | 10232 |
| 1715358600 | 33 | -0.3 | -0.90 | 33.299999 | 33.299999 | 33 | 7585 |
| 1715272200 | 33.299999 | -0.3 | -0.89 | 33.7 | 33.7 | 33.25 | 7583 |
| 1715185800 | 33.6 | -0.15 | -0.44 | 33.9 | 34.05 | 33.6 | 6064 |
| 1715099400 | 33.75 | 0.1 | 0.30 | 33.8 | 34.15 | 33.6 | 10708 |
| 1715013000 | 33.65 | 0.15 | 0.45 | 33.5 | 34.25 | 33.4 | 10821 |
| 1714753800 | 33.5 | 0 | 0.00 | 33.45 | 33.7 | 33.299999 | 21044 |
| 1714667400 | 33.5 | -0.45 | -1.33 | 33.9 | 33.9 | 33.4 | 17499 |
| 1714494600 | 33.95 | 0.3 | 0.89 | 33.7 | 34.2 | 33.4 | 14666 |
| 1714408200 | 33.65 | 0.4 | 1.20 | 33.25 | 33.9 | 33.25 | 7045 |
| 1714149000 | 33.25 | -0.05 | -0.15 | 33.45 | 33.45 | 32.9 | 8326 |
| 1714062600 | 33.299999 | -0.2 | -0.60 | 33.5 | 33.7 | 32.95 | 11576 |
| 1713976200 | 33.5 | -0.25 | -0.74 | 33.8 | 33.8 | 33.45 | 7927 |
| 1713889800 | 33.75 | 0.6 | 1.81 | 33.299999 | 33.75 | 33.299999 | 11190 |
| 1713803400 | 33.15 | 0.05 | 0.15 | 33.2 | 33.25 | 32.95 | 7108 |
| 1713544200 | 33.1 | 0.45 | 1.38 | 32.549999 | 33.2 | 32.35 | 10707 |
| 1713457800 | 32.65 | -0.15 | -0.46 | 33 | 33.049999 | 32.6 | 10691 |
| 1713371400 | 32.799999 | 0.3 | 0.92 | 32.6 | 33.15 | 32.6 | 12077 |
| 1713285000 | 32.5 | -0.25 | -0.76 | 32.6 | 32.95 | 32.5 | 18451 |
| 1713198600 | 32.75 | 0.15 | 0.46 | 32.4 | 32.95 | 32.35 | 15178 |
| 1712939400 | 32.6 | -0.05 | -0.15 | 32.85 | 32.9 | 32.45 | 9352 |
| 1712853000 | 32.65 | 0 | 0.00 | 32.65 | 33 | 32.5 | 8400 |
| 1712766600 | 32.65 | -0.55 | -1.66 | 33.25 | 33.35 | 32.65 | 11286 |
| 1712680200 | 33.2 | 0 | 0.00 | 33.1 | 33.299999 | 33 | 4867 |
| 1712593800 | 33.2 | 0.05 | 0.15 | 33.1 | 33.4 | 32.95 | 7559 |
| 1712334600 | 33.15 | -0.2 | -0.60 | 33 | 33.25 | 32.75 | 10229 |
| 1712248200 | 33.35 | 0 | 0.00 | 33.25 | 33.75 | 33.25 | 4655 |
| 1712161800 | 33.35 | 0.2 | 0.60 | 33.049999 | 33.5 | 33 | 13309 |
| 1712075400 | 33.15 | -0.2 | -0.60 | 33.2 | 33.6 | 33 | 12624 |
| 1711647000 | 33.35 | 0.1 | 0.30 | 33.2 | 33.35 | 33.15 | 4154 |
| 1711560600 | 33.25 | -0.1 | -0.30 | 33.049999 | 33.7 | 33.049999 | 4855 |
| 1711474200 | 33.35 | 0.15 | 0.45 | 33.25 | 33.35 | 32.9 | 8497 |
| 1711387800 | 33.2 | -0.1 | -0.30 | 33.299999 | 33.299999 | 32.95 | 7065 |
| 1711128600 | 33.299999 | -0.4 | -1.19 | 33.75 | 33.8 | 33.2 | 13137 |
| 1711042200 | 33.7 | 0.05 | 0.15 | 33.8 | 33.8 | 32.9 | 15887 |
| 1710955800 | 33.65 | 0.4 | 1.20 | 33.4 | 33.8 | 33.049999 | 11026 |
| 1710869400 | 33.25 | -0.25 | -0.75 | 33.5 | 33.75 | 33.25 | 4875 |
| 1710783000 | 33.5 | -0.75 | -2.19 | 34.2 | 34.25 | 33.299999 | 15361 |
| 1710523800 | 34.25 | 0.05 | 0.15 | 34.25 | 34.45 | 34.15 | 12380 |
| 1710437400 | 34.2 | -0.5 | -1.44 | 34.7 | 34.7 | 34.15 | 12851 |
| 1710351000 | 34.7 | 0.25 | 0.73 | 34.4 | 34.95 | 34.2 | 22926 |
| 1710264600 | 34.45 | 1.2 | 3.61 | 33.5 | 34.5 | 33.5 | 60398 |
| 1710178200 | 33.25 | 0.1 | 0.30 | 33.15 | 33.35 | 32.95 | 15566 |
| 1709919000 | 33.15 | -0.1 | -0.30 | 33.049999 | 33.35 | 32.799999 | 23866 |
| 1709832600 | 33.25 | 0.15 | 0.45 | 32.799999 | 33.4 | 32.799999 | 15823 |
| 1709746200 | 33.1 | 0.3 | 0.91 | 33 | 33.2 | 32.799999 | 11671 |
| 1709659800 | 32.799999 | -0.2 | -0.61 | 33.1 | 33.15 | 32.75 | 10818 |
| 1709573400 | 33 | -0.05 | -0.15 | 33.049999 | 33.299999 | 32.799999 | 11432 |
| 1709314200 | 33.049999 | -0.4 | -1.20 | 33.45 | 33.5 | 32.799999 | 14826 |
| 1709227800 | 33.45 | 0.05 | 0.15 | 33.299999 | 33.5 | 33 | 16904 |
| 1709141400 | 33.4 | -0.1 | -0.30 | 33.549999 | 33.6 | 33.25 | 15351 |
| 1709055000 | 33.5 | 0.2 | 0.60 | 33.45 | 33.75 | 32.799999 | 40179 |
| 1708968600 | 33.299999 | 0.75 | 2.30 | 32.799999 | 33.299999 | 32.299999 | 39893 |
| 1708709400 | 32.549999 | 2.05 | 6.72 | 32 | 33 | 32 | 74228 |
| 1708623000 | 30.5 | 0.6 | 2.01 | 30 | 30.75 | 30 | 18235 |
| 1708536600 | 29.9 | -0.25 | -0.83 | 30.5 | 30.5 | 29.9 | 14805 |
| 1708450200 | 30.15 | -0.6 | -1.95 | 30.75 | 30.75 | 29.8 | 24311 |
| 1708363800 | 30.75 | -0.6 | -1.91 | 31.15 | 31.15 | 30.65 | 5346 |
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
