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 | -1.7 | -5.5737704918 | 30.5 | 30.5 | 28.5 | 98802 | 29.15884962 | DE |
| 4 | -2.2 | -7.09677419355 | 31 | 32 | 28.5 | 1182498 | 30.50718971 | DE |
| 12 | -3.2 | -10 | 32 | 32.5 | 27.5 | 809904 | 29.65833758 | DE |
| 26 | -0.7 | -2.37288135593 | 29.5 | 36.5 | 27.5 | 847576 | 32.23625192 | DE |
| 52 | -0.9 | -3.0303030303 | 29.7 | 36.5 | 27.5 | 788146 | 32.09006866 | DE |
| 156 | -7.2 | -20 | 36 | 42.5 | 21 | 533631 | 30.87675525 | DE |
| 260 | 1.6 | 5.88235294118 | 27.2 | 43.25 | 13.5 | 672328 | 28.19528903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.5 | 95268 |
| 1734975000 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 50246 |
| 1734715800 | 28.8 | -0.7 | -2.37 | 29.5 | 29.5 | 28.8 | 275015 |
| 1734629400 | 29.5 | -0.5 | -1.67 | 30 | 30 | 29.5 | 74822 |
| 1734543000 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 69552 |
| 1734456600 | 30.5 | -0.1 | -0.33 | 30.5 | 30.5 | 30.5 | 24375 |
| 1734370200 | 30.6 | 0.1 | 0.33 | 30.5 | 30.6 | 30.5 | 53445 |
| 1734111000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 79977 |
| 1734024600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 15899 |
| 1733938200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 243368 |
| 1733851800 | 30.5 | 0.1 | 0.33 | 30.4 | 30.5 | 30.4 | 51814 |
| 1733765400 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 15187948 |
| 1733506200 | 30.4 | 0.4 | 1.33 | 30 | 30.4 | 30 | 496494 |
| 1733419800 | 30 | -0.4 | -1.32 | 30.4 | 30.4 | 29.4 | 278891 |
| 1733333400 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 871295 |
| 1733247000 | 30.4 | -0.6 | -1.94 | 31 | 31.8 | 30.3 | 526922 |
| 1733160600 | 31 | 0 | 0.00 | 31 | 32 | 31 | 112481 |
| 1732901400 | 31 | 0 | 0.00 | 31 | 32 | 31 | 4978796 |
| 1732815000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 83407 |
| 1732728600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 59984 |
| 1732642200 | 31 | 0.2 | 0.65 | 31 | 31 | 31 | 115222 |
| 1732555800 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 51566 |
| 1732296600 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 9090 |
| 1732210200 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 104197 |
| 1732123800 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 29.7 | 56841 |
| 1732037400 | 30.8 | -0.7 | -2.22 | 31.5 | 31.5 | 30.8 | 583181 |
| 1731951000 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 115000 |
| 1731691800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 337894 |
| 1731605400 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 204119 |
| 1731519000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 2531 |
| 1731432600 | 31.5 | -0.3 | -0.94 | 31.8 | 31.8 | 31.5 | 660116 |
| 1731346200 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 128605 |
| 1731087000 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 85423 |
| 1731000600 | 31.8 | 0.8 | 2.58 | 31.8 | 31.8 | 31.5 | 45531 |
| 1730914200 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 205596 |
| 1730827800 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 74614 |
| 1730741400 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 271317 |
| 1730482200 | 30.5 | 1 | 3.39 | 29.5 | 30.5 | 29.5 | 337547 |
| 1730395800 | 29.5 | 1 | 3.51 | 28.5 | 29.5 | 28.5 | 399667 |
| 1730309400 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 27.5 | 6063657 |
| 1730223000 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 8017089 |
| 1730136600 | 27.5 | -1 | -3.51 | 28.5 | 28.5 | 27.5 | 249901 |
| 1729873800 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 2922917 |
| 1729787400 | 28.5 | -1 | -3.39 | 29.5 | 29.5 | 28.5 | 592375 |
| 1729701000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 77385 |
| 1729614600 | 29.5 | -0.1 | -0.34 | 29.6 | 29.6 | 29.5 | 349163 |
| 1729528200 | 29.6 | -0.3 | -1.00 | 29.9 | 29.9 | 29.5 | 71220 |
| 1729269000 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 560344 |
| 1729182600 | 29.9 | -0.6 | -1.97 | 30.5 | 30.5 | 29.9 | 1413263 |
| 1729096200 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 30.5 | 131396 |
| 1729009800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 19219 |
| 1728923400 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 57727 |
| 1728664200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 40070 |
| 1728577800 | 32 | 0.5 | 1.59 | 32 | 32.5 | 31.5 | 485033 |
| 1728491400 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 117068 |
| 1728405000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 10000 |
| 1728318600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 453550 |
| 1728059400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 14560 |
| 1727973000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 263156 |
| 1727886600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 37654 |
| 1727800200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 125532 |
| 1727713800 | 32 | -1 | -3.03 | 32.5 | 32.5 | 32 | 1112957 |
| 1727454600 | 33 | 0 | 0.00 | 33 | 33 | 32.5 | 1736828 |
| 1727368200 | 33 | 0.5 | 1.54 | 33 | 33 | 33 | 13271 |
| 1727281800 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 44898 |
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
