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 | 2.06 | 6.18618618619 | 33.3 | 35.7 | 32.34 | 180894 | 33.05694767 | DE |
| 4 | 3.04 | 9.40594059406 | 32.32 | 35.7 | 31.66 | 163755 | 32.87070085 | DE |
| 12 | 1.76 | 5.2380952381 | 33.6 | 35.7 | 30.7 | 174820 | 33.00880991 | DE |
| 26 | -2.04 | -5.45454545455 | 37.4 | 39.46 | 30.7 | 181238 | 35.45931009 | DE |
| 52 | 0.32 | 0.913242009132 | 35.04 | 39.46 | 28.2 | 167762 | 34.16748799 | DE |
| 156 | -14.05 | -28.4355393645 | 49.41 | 49.73 | 28.2 | 189459 | 36.37443381 | DE |
| 260 | 12.36 | 53.7391304348 | 23 | 51.7 | 18.3 | 250903 | 33.30246576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 35.36 | 2.68 | 8.20 | 33.02 | 35.7 | 32.88 | 423672 |
| 1721925000 | 32.68 | -0.32 | -0.97 | 32.799999 | 32.799999 | 32.34 | 181684 |
| 1721838600 | 33 | -0.24 | -0.72 | 32.96 | 33.6 | 32.9 | 281401 |
| 1721752200 | 33.24 | -0.06 | -0.18 | 33.299999 | 33.299999 | 33 | 111400 |
| 1721665800 | 33.299999 | 0.12 | 0.36 | 33.159999 | 33.62 | 33.1 | 195943 |
| 1721406600 | 33.18 | -0.24 | -0.72 | 33.299999 | 33.38 | 33 | 134041 |
| 1721320200 | 33.42 | 0 | 0.00 | 33.5 | 33.66 | 33.18 | 171556 |
| 1721233800 | 33.42 | -0.44 | -1.30 | 33.6 | 33.6 | 32.759999 | 212443 |
| 1721147400 | 33.86 | 0.64 | 1.93 | 33.64 | 33.98 | 33.64 | 182009 |
| 1721061000 | 33.22 | -0.04 | -0.12 | 33.119999 | 33.38 | 33.04 | 144169 |
| 1720801800 | 33.259999 | 0.12 | 0.36 | 33.18 | 33.36 | 33.119999 | 108629 |
| 1720715400 | 33.14 | 0.12 | 0.36 | 33.04 | 33.159999 | 32.759999 | 82685 |
| 1720629000 | 33.02 | 0.34 | 1.04 | 32.7 | 33.14 | 32.68 | 154236 |
| 1720542600 | 32.68 | -0.3 | -0.91 | 32.88 | 33 | 32.56 | 193795 |
| 1720456200 | 32.979999 | 0.14 | 0.43 | 32.5 | 33.18 | 32.34 | 142337 |
| 1720197000 | 32.84 | 0.24 | 0.74 | 32.7 | 33 | 32.7 | 95289 |
| 1720110600 | 32.6 | 0.28 | 0.87 | 32.38 | 32.68 | 32.36 | 121358 |
| 1720024200 | 32.32 | 0.16 | 0.50 | 32.259999 | 32.52 | 32.2 | 152432 |
| 1719937800 | 32.159999 | 0.16 | 0.50 | 31.8 | 32.18 | 31.66 | 189525 |
| 1719851400 | 32 | 0.2 | 0.63 | 32.22 | 32.6 | 32 | 141543 |
| 1719592200 | 31.8 | -0.5 | -1.55 | 32.32 | 32.32 | 31.7 | 278630 |
| 1719505800 | 32.299999 | -0.34 | -1.04 | 32.6 | 32.78 | 32.299999 | 142979 |
| 1719419400 | 32.64 | -0.06 | -0.18 | 32.799999 | 33.06 | 32.36 | 212371 |
| 1719333000 | 32.7 | 0.2 | 0.62 | 32.58 | 32.939999 | 32.54 | 191900 |
| 1719246600 | 32.5 | 0.1 | 0.31 | 32.4 | 32.56 | 32.259999 | 194031 |
| 1718987400 | 32.4 | 0.14 | 0.43 | 32.259999 | 32.46 | 32.1 | 755713 |
| 1718901000 | 32.259999 | 0.4 | 1.26 | 31.82 | 32.38 | 31.78 | 197379 |
| 1718814600 | 31.86 | 0.3 | 0.95 | 31.6 | 32.119999 | 31.6 | 155243 |
| 1718728200 | 31.56 | 0.1 | 0.32 | 31.82 | 31.9 | 31.54 | 149362 |
| 1718641800 | 31.46 | 0.46 | 1.48 | 31 | 31.46 | 30.98 | 228892 |
| 1718382600 | 31 | -0.94 | -2.94 | 31.74 | 31.84 | 30.7 | 288580 |
| 1718296200 | 31.94 | -0.64 | -1.96 | 32.54 | 32.54 | 31.88 | 156030 |
| 1718209800 | 32.58 | -0.16 | -0.49 | 32.64 | 32.82 | 32.32 | 148734 |
| 1718123400 | 32.74 | -0.12 | -0.37 | 32.9 | 33 | 32.56 | 149662 |
| 1718037000 | 32.86 | -0.32 | -0.96 | 32.88 | 32.979999 | 32.7 | 147539 |
| 1717777800 | 33.18 | -0.14 | -0.42 | 33.32 | 33.4 | 33.06 | 127267 |
| 1717691400 | 33.32 | -0.12 | -0.36 | 33.42 | 33.5 | 33.28 | 126589 |
| 1717605000 | 33.439999 | 0.16 | 0.48 | 33.439999 | 33.479999 | 33.24 | 153257 |
| 1717518600 | 33.28 | 0.22 | 0.67 | 33.1 | 33.439999 | 33.02 | 126608 |
| 1717432200 | 33.06 | 0.1 | 0.30 | 33.2 | 33.4 | 32.86 | 113300 |
| 1717173000 | 32.96 | -0.38 | -1.14 | 33.38 | 33.38 | 32.9 | 526381 |
| 1717086600 | 33.34 | 0.14 | 0.42 | 33.159999 | 33.479999 | 33.06 | 107248 |
| 1717000200 | 33.2 | -0.12 | -0.36 | 33.299999 | 33.32 | 33.02 | 163813 |
| 1716913800 | 33.32 | -0.64 | -1.88 | 34 | 34.06 | 33.32 | 135304 |
| 1716827400 | 33.96 | 0.1 | 0.30 | 33.9 | 34.02 | 33.84 | 65278 |
| 1716568200 | 33.86 | -0.14 | -0.41 | 33.9 | 34 | 33.76 | 110683 |
| 1716481800 | 34 | -0.14 | -0.41 | 34.2 | 34.38 | 33.94 | 126260 |
| 1716395400 | 34.14 | -0.1 | -0.29 | 34.2 | 34.26 | 33.94 | 151202 |
| 1716309000 | 34.24 | -0.06 | -0.17 | 34.28 | 34.34 | 33.86 | 142437 |
| 1716222600 | 34.3 | 0.24 | 0.70 | 34.02 | 34.42 | 34.02 | 122540 |
| 1715963400 | 34.06 | 0.04 | 0.12 | 33.9 | 34.06 | 33.82 | 126000 |
| 1715877000 | 34.02 | -0.14 | -0.41 | 34.26 | 34.38 | 33.96 | 150966 |
| 1715790600 | 34.16 | -0.16 | -0.47 | 34.46 | 34.58 | 33.96 | 297752 |
| 1715704200 | 34.32 | 0 | 0.00 | 34.34 | 34.6 | 34.04 | 130505 |
| 1715617800 | 34.32 | 0.24 | 0.70 | 34.54 | 34.74 | 34.3 | 159209 |
| 1715358600 | 34.08 | 0.1 | 0.29 | 34.12 | 34.16 | 33.94 | 188135 |
| 1715272200 | 33.98 | -0.08 | -0.23 | 34 | 34.16 | 33.96 | 84775 |
| 1715185800 | 34.06 | -0.26 | -0.76 | 34.4 | 34.44 | 34.06 | 193267 |
| 1715099400 | 34.32 | 0.3 | 0.88 | 34.16 | 34.32 | 33.94 | 186997 |
| 1715013000 | 34.02 | 0.22 | 0.65 | 33.92 | 34.18 | 33.84 | 97191 |
| 1714753800 | 33.8 | -1.5 | -4.25 | 33.6 | 34 | 33.479999 | 182744 |
| 1714667400 | 35.3 | -0.16 | -0.45 | 35.46 | 35.56 | 35.18 | 194846 |
| 1714494600 | 35.46 | 0.06 | 0.17 | 35.44 | 35.88 | 35.34 | 247170 |
| 1714408200 | 35.4 | 0.36 | 1.03 | 35.22 | 35.4 | 35 | 184609 |
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
