We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -3.78527185134 | 29.06 | 33 | 27.89 | 4554840 | 29.23890175 | DE |
| 4 | -4.54 | -13.9692307692 | 32.5 | 34.51 | 26.51 | 5500793 | 30.65681548 | DE |
| 12 | -2.96 | -9.57309184994 | 30.92 | 34.51 | 22 | 4615529 | 31.04927856 | DE |
| 26 | -1.28 | -4.37756497948 | 29.24 | 34.51 | 0.11 | 4746898 | 30.25191467 | DE |
| 52 | 2.49 | 9.77620730271 | 25.47 | 34.51 | 0.11 | 4672839 | 29.16917867 | DE |
| 156 | 0.46 | 1.67272727273 | 27.5 | 37.01 | 0.11 | 5730869 | 25.90477265 | DE |
| 260 | 2.76 | 10.9523809524 | 25.2 | 37.01 | 0.1 | 6175003 | 24.20937911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 27.96 | -0.58 | -2.03 | 28.38 | 33.71 | 19.84 | 11618220 |
| 1734585300 | 28.54 | -0.84 | -2.86 | 28.8 | 32 | 28.47 | 7530344 |
| 1734498900 | 29.38 | -0.04 | -0.14 | 29.49 | 29.54 | 29.19 | 5419475 |
| 1734412500 | 29.42 | 0.23 | 0.79 | 29.19 | 29.67 | 29.15 | 4945624 |
| 1734326100 | 29.19 | 0.08 | 0.27 | 29.17 | 29.27 | 29.07 | 3974854 |
| 1734066900 | 29.11 | 0.07 | 0.24 | 28.95 | 31.24 | 28.87 | 3023451 |
| 1733980500 | 29.04 | -0.08 | -0.27 | 29.06 | 33 | 28.95 | 5410796 |
| 1733894100 | 29.12 | -0.47 | -1.59 | 29.54 | 29.69 | 29.09 | 8972877 |
| 1733807700 | 29.59 | -0.52 | -1.71 | 29.84 | 29.9 | 29.44 | 8965410 |
| 1733721300 | 30.105 | -1.04 | -3.32 | 30.9 | 31 | 30.08 | 7563834 |
| 1733462100 | 31.14 | -0.01 | -0.03 | 31.22 | 31.72 | 30.93 | 4264194 |
| 1733375700 | 31.15 | -0.02 | -0.06 | 31.25 | 32.22 | 31.13 | 2983584 |
| 1733289300 | 31.17 | -0.56 | -1.76 | 31.55 | 31.6 | 31.14 | 4134366 |
| 1733202900 | 31.73 | 0.43 | 1.37 | 31.69 | 31.87 | 31.63 | 4777269 |
| 1733116500 | 31.3 | 0.12 | 0.38 | 31.15 | 31.52 | 31.11 | 4175486 |
| 1732857300 | 31.18 | -0.31 | -0.98 | 31.3 | 32.509999 | 30 | 5429294 |
| 1732770900 | 31.49 | 0.17 | 0.54 | 31.4 | 32 | 31.3 | 3321481 |
| 1732684500 | 31.32 | -0.05 | -0.16 | 31.52 | 31.6 | 31.3 | 4323448 |
| 1732598100 | 31.37 | -0.61 | -1.91 | 31.86 | 31.96 | 31.27 | 5396602 |
| 1732511700 | 31.98 | -0.38 | -1.17 | 32.25 | 32.29 | 31.82 | 11861210 |
| 1732252500 | 32.36 | 0.1 | 0.31 | 32.34 | 34.51 | 26.51 | 5837984 |
| 1732166100 | 32.259999 | 0.11 | 0.34 | 32.5 | 32.5 | 32.189999 | 5234622 |
| 1732079700 | 32.15 | -0.35 | -1.08 | 32.299999 | 32.45 | 32.119999 | 3267984 |
| 1731993300 | 32.5 | -0.08 | -0.25 | 32.4 | 32.799999 | 32.29 | 5419970 |
| 1731906900 | 32.58 | 0.28 | 0.87 | 32.259999 | 32.659999 | 32.049999 | 4602517 |
| 1731647700 | 32.299999 | 0.56 | 1.76 | 31.8 | 32.34 | 31.51 | 6579087 |
| 1731561300 | 31.74 | 0.5 | 1.60 | 31.42 | 33 | 31.39 | 4546047 |
| 1731474900 | 31.24 | -1.33 | -4.08 | 31.31 | 32 | 22 | 7260517 |
| 1731388500 | 32.57 | 0.41 | 1.29 | 32.159999 | 32.659999 | 32.159999 | 5518849 |
| 1731302100 | 32.155 | 0.06 | 0.20 | 32.09 | 32.59 | 31.96 | 6476615 |
| 1731042900 | 32.09 | 0.43 | 1.36 | 31.76 | 32.5 | 28 | 7513489 |
| 1730956500 | 31.66 | 0.26 | 0.83 | 31.75 | 31.83 | 31.24 | 5823777 |
| 1730870100 | 31.4 | 0.38 | 1.23 | 31.2 | 31.42 | 31.11 | 2735859 |
| 1730783700 | 31.02 | -0.26 | -0.83 | 31.25 | 31.28 | 30.92 | 2665722 |
| 1730697300 | 31.28 | 0.2 | 0.64 | 31.21 | 31.36 | 30.87 | 3588678 |
| 1730438100 | 31.08 | -0.13 | -0.42 | 30.9 | 32 | 28.51 | 3196285 |
| 1730351700 | 31.21 | -0.03 | -0.10 | 31.25 | 31.31 | 31.03 | 3691154 |
| 1730265300 | 31.24 | -0.26 | -0.83 | 31.68 | 31.68 | 31.07 | 2856405 |
| 1730178900 | 31.5 | 0.04 | 0.13 | 31.43 | 31.66 | 31.41 | 4085008 |
| 1730092500 | 31.46 | -0.25 | -0.79 | 31.71 | 31.71 | 31.35 | 2595501 |
| 1729833300 | 31.71 | -0.15 | -0.47 | 31.73 | 32 | 27.51 | 2489276 |
| 1729746900 | 31.86 | 0.44 | 1.40 | 31.45 | 31.9 | 31.27 | 4272766 |
| 1729660500 | 31.42 | 0.16 | 0.51 | 31.17 | 31.46 | 31.17 | 1723125 |
| 1729574100 | 31.26 | -0.31 | -0.98 | 31.43 | 31.46 | 31.1 | 3170216 |
| 1729487700 | 31.57 | -0.03 | -0.09 | 31.7 | 31.79 | 31.41 | 3612455 |
| 1729228500 | 31.6 | -0.21 | -0.66 | 31.81 | 32.009999 | 25.5 | 5609716 |
| 1729142100 | 31.81 | 0.45 | 1.43 | 31.63 | 32 | 26.5 | 5384269 |
| 1729055700 | 31.36 | 0.23 | 0.74 | 31.1 | 31.43 | 30.96 | 4080258 |
| 1728969300 | 31.13 | 0.42 | 1.37 | 30.99 | 31.25 | 30.93 | 3695437 |
| 1728882900 | 30.71 | 0.29 | 0.95 | 30.52 | 30.775 | 30.41 | 5164141 |
| 1728623700 | 30.42 | 0.06 | 0.20 | 30.2 | 31.5 | 28 | 4331351 |
| 1728537300 | 30.36 | 0.1 | 0.33 | 30.36 | 31.5 | 30.3 | 3030800 |
| 1728450900 | 30.26 | 0.06 | 0.20 | 30.4 | 30.42 | 30.17 | 2803188 |
| 1728364500 | 30.2 | 0.11 | 0.37 | 29.87 | 30.3 | 29.86 | 2882466 |
| 1728278100 | 30.09 | 0.51 | 1.72 | 29.82 | 32 | 29.71 | 2396800 |
| 1728022500 | 29.58 | -0.45 | -1.50 | 30.01 | 31.5 | 29.54 | 4139693 |
| 1727936100 | 30.03 | -0.07 | -0.23 | 30.2 | 32 | 29.91 | 2648294 |
| 1727849700 | 30.1 | 0.05 | 0.15 | 29.94 | 30.29 | 29.87 | 3862699 |
| 1727763300 | 30.055 | -0.33 | -1.09 | 30.48 | 30.54 | 29.95 | 3321446 |
| 1727676900 | 30.385 | -0.03 | -0.08 | 30.4 | 30.68 | 30.36 | 6236154 |
| 1727417700 | 30.41 | -0.34 | -1.11 | 30.7 | 32 | 28.5 | 4729924 |
| 1727331300 | 30.75 | 0 | 0.00 | 30.92 | 33 | 30.69 | 4907925 |
| 1727244900 | 30.75 | -0.35 | -1.13 | 31.05 | 31.09 | 30.58 | 5843830 |
| 1727158500 | 31.1 | -0.56 | -1.77 | 31.8 | 31.83 | 30.97 | 6120290 |
| 1727072100 | 31.66 | -0.17 | -0.53 | 31.73 | 31.83 | 31.52 | 2613768 |
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
