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 | 0.98 | 3.09930423782 | 31.62 | 32.6 | 31.08 | 94151 | 31.70969343 | DE |
| 4 | -0.18 | -0.549115314216 | 32.78 | 33.02 | 29.16 | 117832 | 31.26794825 | DE |
| 12 | 2.68 | 8.95721925134 | 29.92 | 34.42 | 29.16 | 110995 | 31.74407342 | DE |
| 26 | 1.36 | 4.35339308579 | 31.24 | 34.42 | 27.64 | 108795 | 31.06434593 | DE |
| 52 | 12.72 | 63.9839034205 | 19.88 | 34.42 | 19.72 | 113921 | 27.37363633 | DE |
| 156 | -3.9 | -10.6849315068 | 36.5 | 40.28 | 14.26 | 131343 | 26.19272366 | DE |
| 260 | 15.33 | 88.7666473654 | 17.27 | 40.28 | 11.17 | 137668 | 25.00880209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720713300 | 32.54 | 0.5 | 1.56 | 32.32 | 32.6 | 31.96 | 58658 |
| 1720626900 | 32.04 | 0.26 | 0.82 | 31.78 | 32.24 | 31.66 | 63767 |
| 1720540500 | 31.78 | -0.24 | -0.75 | 32.46 | 32.46 | 31.56 | 105767 |
| 1720454100 | 32.02 | 0.52 | 1.65 | 31.74 | 32.159999 | 31.46 | 99938 |
| 1720194900 | 31.5 | 0.18 | 0.57 | 31.5 | 31.68 | 31.2 | 105156 |
| 1720108500 | 31.32 | -0.36 | -1.14 | 31.62 | 31.92 | 31.08 | 96126 |
| 1720022100 | 31.68 | 1.72 | 5.74 | 30.44 | 32.2 | 30.44 | 228787 |
| 1719935700 | 29.96 | 0.32 | 1.08 | 29.56 | 30.06 | 29.4 | 94273 |
| 1719849300 | 29.64 | 0.42 | 1.44 | 29.68 | 30.18 | 29.52 | 135848 |
| 1719590100 | 29.22 | -0.6 | -2.01 | 29.78 | 30 | 29.16 | 88716 |
| 1719503700 | 29.82 | 0.08 | 0.27 | 29.64 | 30.04 | 29.4 | 114052 |
| 1719417300 | 29.74 | -1.74 | -5.53 | 31.74 | 31.8 | 29.74 | 242712 |
| 1719330900 | 31.48 | -1.4 | -4.26 | 32.799999 | 32.799999 | 31.16 | 178880 |
| 1719244500 | 32.88 | 0.72 | 2.24 | 32.36 | 32.9 | 32.14 | 119453 |
| 1718985300 | 32.159999 | -0.72 | -2.19 | 32.82 | 33 | 31.6 | 115658 |
| 1718898900 | 32.88 | 1.1 | 3.46 | 31.62 | 33.02 | 31.62 | 158963 |
| 1718812500 | 31.78 | -0.38 | -1.18 | 32.42 | 32.42 | 31.66 | 57274 |
| 1718726100 | 32.159999 | 0.3 | 0.94 | 32.159999 | 32.34 | 31.68 | 81879 |
| 1718639700 | 31.86 | 1.1 | 3.58 | 31.02 | 31.94 | 30.96 | 92741 |
| 1718380500 | 30.76 | -1.68 | -5.18 | 32.28 | 32.299999 | 30.38 | 115675 |
| 1718294100 | 32.439999 | -0.12 | -0.37 | 32.78 | 32.78 | 32.06 | 60976 |
| 1718207700 | 32.56 | 0.62 | 1.94 | 32.02 | 32.64 | 31.66 | 95584 |
| 1718121300 | 31.94 | -0.14 | -0.44 | 32.24 | 32.479999 | 31.7 | 77500 |
| 1718034900 | 32.08 | -0.1 | -0.31 | 31.68 | 32.159999 | 31.64 | 81752 |
| 1717775700 | 32.18 | -0.54 | -1.65 | 32.84 | 32.84 | 32.08 | 48003 |
| 1717689300 | 32.72 | 0.02 | 0.06 | 33 | 33 | 32.58 | 72190 |
| 1717602900 | 32.7 | 1 | 3.15 | 32 | 33.299999 | 31.68 | 166264 |
| 1717516500 | 31.7 | -0.4 | -1.25 | 32.22 | 32.22 | 31.44 | 92842 |
| 1717430100 | 32.1 | -0.34 | -1.05 | 32.5 | 32.5 | 31.8 | 81311 |
| 1717170900 | 32.439999 | -0.14 | -0.43 | 32.86 | 32.86 | 32.04 | 184828 |
| 1717084500 | 32.58 | 0.66 | 2.07 | 31.96 | 32.619999 | 31.92 | 90711 |
| 1716998100 | 31.92 | -0.78 | -2.39 | 33.46 | 33.54 | 31.9 | 166998 |
| 1716911700 | 32.7 | 0.58 | 1.81 | 32.159999 | 33.28 | 32.04 | 457435 |
| 1716825300 | 32.119999 | 1.1 | 3.55 | 30.68 | 32.159999 | 30.68 | 236615 |
| 1716566100 | 31.02 | 0.12 | 0.39 | 30.72 | 31.24 | 30.5 | 141483 |
| 1716479700 | 30.9 | 0.42 | 1.38 | 30.38 | 31.44 | 30.38 | 101544 |
| 1716393300 | 30.48 | -0.64 | -2.06 | 30.94 | 31.3 | 30.28 | 56442 |
| 1716306900 | 31.12 | 0.38 | 1.24 | 30.72 | 31.36 | 30.68 | 78078 |
| 1716220500 | 30.74 | -0.74 | -2.35 | 30.72 | 31.08 | 30.62 | 60141 |
| 1715961300 | 31.48 | 0.08 | 0.25 | 31.34 | 31.62 | 30.68 | 111939 |
| 1715874900 | 31.4 | -1.04 | -3.21 | 32.2 | 32.68 | 31.18 | 144736 |
| 1715788500 | 32.439999 | -0.36 | -1.10 | 32.72 | 33.02 | 32.36 | 76416 |
| 1715702100 | 32.799999 | 1.16 | 3.67 | 31.5 | 32.979999 | 31.42 | 178880 |
| 1715615700 | 31.64 | -2.12 | -6.28 | 33 | 33.68 | 31.62 | 180025 |
| 1715356500 | 33.76 | 1.06 | 3.24 | 33.06 | 34.42 | 32.68 | 178011 |
| 1715270100 | 32.7 | -0.24 | -0.73 | 32.78 | 33.1 | 32.6 | 66138 |
| 1715183700 | 32.939999 | -0.14 | -0.42 | 33.08 | 33.299999 | 32.58 | 114713 |
| 1715097300 | 33.08 | 0.76 | 2.35 | 33.119999 | 33.18 | 32.38 | 83316 |
| 1715010900 | 32.32 | 0.68 | 2.15 | 31.6 | 32.619999 | 31.6 | 71421 |
| 1714751700 | 31.64 | 0.62 | 2.00 | 31.04 | 31.68 | 30.8 | 53313 |
| 1714665300 | 31.02 | 0.14 | 0.45 | 30.8 | 31.28 | 30.44 | 68739 |
| 1714492500 | 30.88 | -0.66 | -2.09 | 31.66 | 31.86 | 30.78 | 48439 |
| 1714406100 | 31.54 | 0.24 | 0.77 | 31.36 | 31.58 | 30.92 | 79273 |
| 1714146900 | 31.3 | 0.34 | 1.10 | 31.2 | 31.4 | 30.78 | 45885 |
| 1714060500 | 30.96 | -0.2 | -0.64 | 31.14 | 31.14 | 30.6 | 55493 |
| 1713974100 | 31.16 | -0.28 | -0.89 | 31.52 | 31.52 | 30.88 | 53399 |
| 1713887700 | 31.44 | 1.72 | 5.79 | 29.78 | 32.02 | 29.74 | 149682 |
| 1713801300 | 29.72 | -0.26 | -0.87 | 30.32 | 30.32 | 29.72 | 59450 |
| 1713542100 | 29.98 | 0 | 0.00 | 29.88 | 30.06 | 29.54 | 40545 |
| 1713455700 | 29.98 | 0.06 | 0.20 | 29.92 | 29.98 | 29.54 | 42551 |
| 1713369300 | 29.92 | 0.82 | 2.82 | 29.06 | 30.1 | 29.06 | 96663 |
| 1713282900 | 29.1 | -1 | -3.32 | 29.8 | 29.94 | 29.02 | 125382 |
| 1713196500 | 30.1 | 0.04 | 0.13 | 29.94 | 30.46 | 29.86 | 91381 |
| 1712937300 | 30.06 | 0.06 | 0.20 | 30.26 | 30.64 | 30 | 116378 |
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
