We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -2.13226205192 | 32.36 | 32.78 | 31.65 | 1108991 | 32.21373919 | DE |
| 4 | -2.32 | -6.82553692262 | 33.99 | 38.89 | 30.51 | 1153545 | 33.03442563 | DE |
| 12 | -3.38 | -9.64336661912 | 35.05 | 39.87 | 29.54 | 967329 | 33.37738763 | DE |
| 26 | -5.13 | -13.9402173913 | 36.8 | 42.35 | 29.54 | 921868 | 35.71804981 | DE |
| 52 | -0.53 | -1.64596273292 | 32.2 | 42.35 | 29.04 | 820955 | 35.03174136 | DE |
| 156 | 3.39 | 11.9872701556 | 28.28 | 42.35 | 22 | 798193 | 32.08893719 | DE |
| 260 | 5.68 | 21.8545594459 | 25.99 | 42.35 | 20.5 | 794288 | 30.68320731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723616100 | 32.049999 | 0.05 | 0.16 | 32.1 | 32.265 | 31.91 | 1258182 |
| 1723529700 | 32 | -0.25 | -0.78 | 32.31 | 32.36 | 31.855 | 1419988 |
| 1723443300 | 32.25 | 0.01 | 0.03 | 32.42 | 32.58 | 32.22 | 723529 |
| 1723184100 | 32.24 | 0.06 | 0.19 | 32.31 | 32.439999 | 32.13 | 1738188 |
| 1723097700 | 32.18 | -0.32 | -0.98 | 32.369999 | 32.57 | 32.11 | 764056 |
| 1723011300 | 32.5 | 0.16 | 0.48 | 32.36 | 32.78 | 32.22 | 899193 |
| 1722924900 | 32.345 | -0.23 | -0.69 | 32.5 | 32.7 | 32.09 | 1037140 |
| 1722838500 | 32.57 | -1.24 | -3.67 | 33.299999 | 33.43 | 32.439999 | 1027004 |
| 1722579300 | 33.81 | 0.09 | 0.27 | 33.47 | 33.85 | 33.299999 | 1365060 |
| 1722492900 | 33.72 | 0.16 | 0.48 | 33.8 | 33.85 | 33.549999 | 988924 |
| 1722406500 | 33.56 | 0.44 | 1.33 | 33.45 | 33.81 | 33.21 | 1521690 |
| 1722320100 | 33.119999 | -0.21 | -0.63 | 33.39 | 33.509999 | 33.009999 | 1044938 |
| 1722233700 | 33.33 | 0.3 | 0.91 | 33.119999 | 33.63 | 33.03 | 960262 |
| 1721974500 | 33.03 | 0.3 | 0.92 | 32 | 33.259999 | 31.99 | 2233180 |
| 1721888100 | 32.729999 | -0.4 | -1.21 | 31.81 | 33.28 | 31.71 | 2246722 |
| 1721801700 | 33.13 | -0.45 | -1.34 | 33.54 | 33.59 | 32.759999 | 867569 |
| 1721715300 | 33.58 | 0.21 | 0.63 | 33.5 | 33.68 | 33.395 | 436019 |
| 1721628900 | 33.369999 | -0.14 | -0.42 | 33.39 | 33.6 | 33.119999 | 604764 |
| 1721369700 | 33.509999 | -0.29 | -0.86 | 33.6 | 38.89 | 30.51 | 778573 |
| 1721283300 | 33.8 | -0.52 | -1.52 | 34.22 | 34.22 | 33.63 | 905213 |
| 1721196900 | 34.32 | 0.4 | 1.18 | 33.99 | 34.57 | 33.83 | 1508893 |
| 1721110500 | 33.92 | -0.11 | -0.32 | 34.17 | 34.32 | 33.68 | 1223064 |
| 1721024100 | 34.03 | 0.39 | 1.16 | 34 | 34.21 | 33.69 | 784076 |
| 1720764900 | 33.64 | 0.59 | 1.79 | 33.62 | 34.01 | 33.6 | 749624 |
| 1720678500 | 33.049999 | -0.03 | -0.09 | 33.33 | 33.43 | 32.799999 | 804267 |
| 1720592100 | 33.08 | -0.48 | -1.43 | 33.38 | 33.409999 | 33.06 | 1249067 |
| 1720505700 | 33.56 | 0.33 | 0.99 | 33.159999 | 33.6 | 33.08 | 719017 |
| 1720419300 | 33.229999 | -0.03 | -0.09 | 33.229999 | 33.35 | 32.84 | 612225 |
| 1720160100 | 33.259999 | 0.13 | 0.39 | 33.14 | 33.69 | 33.02 | 770546 |
| 1720073700 | 33.13 | 0.27 | 0.82 | 33.1 | 35.93 | 32.799999 | 508070 |
| 1719987300 | 32.86 | 0.17 | 0.52 | 32.65 | 33.009999 | 32.47 | 780607 |
| 1719900900 | 32.689999 | 0.07 | 0.21 | 32.619999 | 32.939999 | 32.409999 | 1008971 |
| 1719814500 | 32.619999 | 0.18 | 0.55 | 32.31 | 35.93 | 32.2 | 834285 |
| 1719555300 | 32.439999 | -0.44 | -1.34 | 33.09 | 33.09 | 32.369999 | 1129766 |
| 1719468900 | 32.88 | 0.44 | 1.36 | 32.42 | 32.88 | 32.24 | 1187830 |
| 1719382500 | 32.439999 | -0.4 | -1.22 | 33.18 | 33.24 | 32.299999 | 925923 |
| 1719296100 | 32.84 | 0.61 | 1.89 | 32.52 | 33.15 | 32.43 | 979768 |
| 1719209700 | 32.229999 | -0.58 | -1.77 | 32.86 | 33.049999 | 32.07 | 549345 |
| 1718950500 | 32.81 | -0.24 | -0.73 | 33.1 | 39.87 | 29.54 | 2162355 |
| 1718864100 | 33.049999 | -0.2 | -0.60 | 33.34 | 39.87 | 33.04 | 1294009 |
| 1718777700 | 33.25 | 0.14 | 0.42 | 33.27 | 33.32 | 32.799999 | 895878 |
| 1718691300 | 33.11 | 0.57 | 1.75 | 32.659999 | 33.14 | 32.45 | 985279 |
| 1718604900 | 32.54 | -0.46 | -1.39 | 32.83 | 33.1 | 32.46 | 659553 |
| 1718345700 | 33 | -0.28 | -0.84 | 33.369999 | 33.645 | 32.7 | 785686 |
| 1718259300 | 33.28 | -0.46 | -1.36 | 33.5 | 35.44 | 33.189999 | 952910 |
| 1718172900 | 33.74 | 0.16 | 0.48 | 33.409999 | 36.91 | 33.34 | 1196182 |
| 1718086500 | 33.58 | -0.95 | -2.75 | 34.64 | 34.76 | 33.58 | 842461 |
| 1717740900 | 34.53 | -0.1 | -0.29 | 34.58 | 34.83 | 34.34 | 518186 |
| 1717654500 | 34.63 | 0.13 | 0.38 | 34.58 | 37.4 | 34.5 | 510157 |
| 1717568100 | 34.5 | -0.08 | -0.23 | 34.57 | 34.81 | 34.21 | 596282 |
| 1717481700 | 34.58 | -0.32 | -0.92 | 34.74 | 34.95 | 34.41 | 617746 |
| 1717395300 | 34.9 | 0.02 | 0.06 | 35.18 | 35.43 | 34.82 | 688845 |
| 1717136100 | 34.88 | 0.08 | 0.23 | 34.9 | 35.115 | 34.72 | 1951349 |
| 1717049700 | 34.8 | -0.43 | -1.22 | 35.07 | 35.24 | 34.78 | 599442 |
| 1716963300 | 35.23 | -0.21 | -0.59 | 35.51 | 35.67 | 34.49 | 833558 |
| 1716876900 | 35.44 | -0.19 | -0.53 | 35.7 | 35.8 | 35.305 | 617494 |
| 1716790500 | 35.63 | 0.37 | 1.05 | 35.36 | 35.7 | 35.31 | 575666 |
| 1716531300 | 35.26 | -0.22 | -0.61 | 35.36 | 35.55 | 35.19 | 539283 |
| 1716444900 | 35.475 | 0.45 | 1.27 | 35.04 | 39.87 | 34.67 | 572987 |
| 1716358500 | 35.03 | -0.08 | -0.23 | 35.05 | 35.29 | 34.9 | 789727 |
| 1716272100 | 35.11 | -0.19 | -0.54 | 35.34 | 35.45 | 34.83 | 969063 |
| 1716185700 | 35.3 | 0.02 | 0.06 | 35.57 | 35.695 | 35.25 | 599629 |
| 1715926500 | 35.28 | -0.49 | -1.37 | 35.77 | 39.88 | 34.46 | 674497 |
| 1715840100 | 35.77 | 0.16 | 0.45 | 35.85 | 39.87 | 35.47 | 1039621 |
| 1715753700 | 35.61 | -0.46 | -1.28 | 35.99 | 35.99 | 35.43 | 666738 |
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
