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 | 0.5 | 1.45475705557 | 34.37 | 35 | 32.29 | 212264 | 34.30769015 | DE |
| 4 | 4.42 | 14.5155993432 | 30.45 | 35 | 30.4 | 341032 | 32.98188196 | DE |
| 12 | 6.81 | 24.2694226657 | 28.06 | 35 | 26 | 234079 | 30.37729637 | DE |
| 26 | 6.96 | 24.9372984593 | 27.91 | 35 | 23.94 | 232049 | 28.32119339 | DE |
| 52 | 12.29 | 54.4286979628 | 22.58 | 35 | 21 | 227346 | 26.57027757 | DE |
| 156 | 5.43 | 18.4442934783 | 29.44 | 35 | 16.65 | 296785 | 23.69167229 | DE |
| 260 | 18.46 | 112.492382693 | 16.41 | 35 | 10 | 305807 | 23.6422394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726640100 | 33.85 | 0.01 | 0.03 | 33.54 | 33.94 | 33.439999 | 216252 |
| 1726553700 | 33.84 | -0.45 | -1.31 | 34.4 | 34.41 | 33.75 | 243141 |
| 1726467300 | 34.29 | -0.17 | -0.49 | 34.41 | 34.97 | 32.29 | 209826 |
| 1726208100 | 34.46 | -0.24 | -0.69 | 34.86 | 35 | 34.14 | 158178 |
| 1726121700 | 34.7 | 0.31 | 0.90 | 34.37 | 34.79 | 33.68 | 237910 |
| 1726035300 | 34.39 | 0 | 0.00 | 34.39 | 34.39 | 34.39 | 0 |
| 1725948900 | 34.39 | 0.96 | 2.87 | 33.77 | 34.4 | 33.5 | 217500 |
| 1725862500 | 33.43 | -0.37 | -1.09 | 33.7 | 33.94 | 33.08 | 349536 |
| 1725603300 | 33.8 | -0.07 | -0.21 | 33.83 | 33.93 | 33.5 | 161882 |
| 1725516900 | 33.87 | 0.44 | 1.32 | 33.56 | 33.91 | 33.299999 | 209385 |
| 1725430500 | 33.43 | -0.51 | -1.50 | 33.95 | 34.03 | 33.134999 | 238683 |
| 1725344100 | 33.94 | -0.02 | -0.06 | 33.97 | 33.97 | 33.47 | 229341 |
| 1725257700 | 33.96 | 0.59 | 1.77 | 33.75 | 34 | 33.25 | 312147 |
| 1724998500 | 33.369999 | -0.02 | -0.06 | 33.369999 | 33.5 | 33.14 | 280282 |
| 1724912100 | 33.39 | 0.09 | 0.27 | 33.25 | 33.46 | 32.939999 | 231519 |
| 1724825700 | 33.299999 | 0.01 | 0.03 | 33.06 | 33.43 | 32.78 | 281202 |
| 1724739300 | 33.29 | -0.4 | -1.19 | 33.35 | 33.47 | 32.04 | 293120 |
| 1724652900 | 33.69 | 0.59 | 1.78 | 33.25 | 33.96 | 33 | 322232 |
| 1724393700 | 33.1 | 1.8 | 5.75 | 31.55 | 33.24 | 31.3 | 620617 |
| 1724307300 | 31.3 | 0.07 | 0.22 | 31.46 | 31.5 | 30.77 | 1078253 |
| 1724220900 | 31.23 | 1.87 | 6.37 | 30.45 | 32.229999 | 30.4 | 804861 |
| 1724134500 | 29.36 | 0.08 | 0.27 | 29.56 | 29.82 | 29.14 | 205870 |
| 1724048100 | 29.28 | -0.33 | -1.11 | 29.5 | 29.645 | 29 | 248427 |
| 1723788900 | 29.61 | 0.27 | 0.92 | 29.41 | 29.9 | 29.35 | 140029 |
| 1723702500 | 29.34 | 0.47 | 1.63 | 29.09 | 29.565 | 28.94 | 175757 |
| 1723616100 | 28.87 | 0.46 | 1.62 | 28.73 | 28.95 | 28.38 | 221344 |
| 1723529700 | 28.41 | -0.1 | -0.35 | 28.91 | 28.93 | 28.29 | 137391 |
| 1723443300 | 28.51 | 0.52 | 1.86 | 28.23 | 28.59 | 28 | 173861 |
| 1723184100 | 27.99 | 0.46 | 1.67 | 28 | 28.07 | 27.67 | 144642 |
| 1723097700 | 27.53 | -0.43 | -1.54 | 27.73 | 27.97 | 27.44 | 221675 |
| 1723011300 | 27.96 | -0.32 | -1.13 | 28.14 | 28.3 | 27.92 | 158549 |
| 1722924900 | 28.28 | 0.33 | 1.18 | 27.83 | 28.4 | 27.69 | 266948 |
| 1722838500 | 27.95 | -1.25 | -4.28 | 28.42 | 28.57 | 27.73 | 201115 |
| 1722579300 | 29.2 | -0.95 | -3.15 | 29.3 | 29.54 | 28.93 | 176920 |
| 1722492900 | 30.15 | 0.9 | 3.08 | 29.57 | 30.3 | 29.5 | 373327 |
| 1722406500 | 29.25 | 0.03 | 0.10 | 29 | 29.38 | 28.895 | 375681 |
| 1722320100 | 29.22 | 1.11 | 3.95 | 28.23 | 30.03 | 28.23 | 409059 |
| 1722233700 | 28.11 | 0.36 | 1.30 | 28 | 28.32 | 27.95 | 123723 |
| 1721974500 | 27.75 | 0.09 | 0.33 | 27.7 | 27.91 | 27.51 | 176810 |
| 1721888100 | 27.66 | 0.2 | 0.73 | 27.24 | 27.67 | 27.14 | 114440 |
| 1721801700 | 27.46 | 0.04 | 0.15 | 27.3 | 27.67 | 27.28 | 166455 |
| 1721715300 | 27.42 | 0.25 | 0.92 | 27.49 | 27.66 | 27.35 | 136504 |
| 1721628900 | 27.17 | 0.6 | 2.26 | 26.69 | 27.23 | 26.62 | 73130 |
| 1721369700 | 26.57 | -0.67 | -2.46 | 26.8 | 26.8 | 26.32 | 178867 |
| 1721283300 | 27.24 | -0.37 | -1.34 | 27.51 | 27.62 | 26.9 | 147483 |
| 1721196900 | 27.61 | 0.71 | 2.64 | 27.2 | 27.7 | 27.11 | 532656 |
| 1721110500 | 26.9 | -0.49 | -1.79 | 27.56 | 27.69 | 26.88 | 180810 |
| 1721024100 | 27.39 | 0.2 | 0.74 | 27.44 | 27.72 | 27.285 | 86105 |
| 1720764900 | 27.19 | -0.09 | -0.33 | 27.53 | 27.63 | 27.17 | 107253 |
| 1720678500 | 27.28 | 0.58 | 2.17 | 27.08 | 27.28 | 26.78 | 70391 |
| 1720592100 | 26.7 | -0.27 | -1.00 | 27 | 27 | 26.43 | 102249 |
| 1720505700 | 26.97 | -0.07 | -0.26 | 27.14 | 27.21 | 26.85 | 131172 |
| 1720419300 | 27.04 | 0.08 | 0.30 | 27.02 | 27.21 | 26.86 | 116266 |
| 1720160100 | 26.96 | -0.13 | -0.48 | 27.18 | 27.18 | 26 | 109355 |
| 1720073700 | 27.09 | 0 | 0.00 | 27.1 | 27.27 | 26.8 | 157890 |
| 1719987300 | 27.09 | 0.26 | 0.97 | 26.89 | 27.13 | 26.795 | 130878 |
| 1719900900 | 26.83 | 0.15 | 0.56 | 26.68 | 26.98 | 26.58 | 227514 |
| 1719814500 | 26.68 | -0.52 | -1.91 | 26.95 | 27.09 | 26.67 | 81154 |
| 1719555300 | 27.2 | -0.08 | -0.29 | 27.4 | 27.75 | 26.95 | 172615 |
| 1719468900 | 27.28 | -0.1 | -0.37 | 26.93 | 27.5 | 26.83 | 165388 |
| 1719382500 | 27.38 | -0.62 | -2.21 | 28.06 | 28.16 | 27.34 | 211330 |
| 1719296100 | 28 | 0.03 | 0.11 | 28.27 | 28.37 | 27.95 | 188228 |
| 1719209700 | 27.97 | -0.72 | -2.51 | 28.62 | 28.73 | 27.92 | 122572 |
| 1718950500 | 28.69 | 0.01 | 0.03 | 28.81 | 29.02 | 28.29 | 211815 |
| 1718864100 | 28.68 | 0.35 | 1.24 | 28.4 | 28.73 | 28.22 | 288331 |
| 1718777700 | 28.33 | -0.06 | -0.21 | 28.38 | 28.48 | 28.04 | 141990 |
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
