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 | -0.2 | -0.599700149925 | 33.35 | 36.5 | 32.6925 | 120214 | 34.62565459 | DE |
| 4 | 4.35 | 15.1041666667 | 28.8 | 36.5 | 27.05 | 83166 | 31.4241563 | DE |
| 12 | 4.65 | 16.3157894737 | 28.5 | 37.05 | 26.379 | 69761 | 31.20451619 | DE |
| 26 | 13.4 | 67.8481012658 | 19.75 | 37.05 | 18.488 | 117487 | 26.12607732 | DE |
| 52 | 12.95 | 64.1089108911 | 20.2 | 37.05 | 12.3 | 108929 | 22.42431056 | DE |
| 156 | -17.65 | -34.7440944882 | 50.8 | 60.39 | 12.3 | 161400 | 34.77750332 | DE |
| 260 | -29.05 | -46.7041800643 | 62.2 | 91.6917 | 12.3 | 196470 | 45.53230444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720711680 | 33.65 | 1.25 | 3.86 | 33.35 | 34 | 32.7 | 0 |
| 1720623300 | 32.4 | -1.45 | -4.28 | 34.1 | 34.1 | 32.4 | 0 |
| 1720538880 | 33.85 | 0 | 0.00 | 35.55 | 35.55 | 33.549999 | 29912 |
| 1720452360 | 33.85 | -1.2 | -3.42 | 34 | 36.5 | 33.85 | 97619 |
| 1720193280 | 35.05 | 1.5 | 4.47 | 33.35 | 35.65 | 33.35 | 233112 |
| 1720103580 | 33.549999 | 2 | 6.34 | 31.85 | 33.549999 | 31.85 | 74471 |
| 1720020540 | 31.55 | -0.1 | -0.32 | 33.049999 | 33.049999 | 31.55 | 0 |
| 1719934080 | 31.65 | -0.99 | -3.04 | 32 | 32.619999 | 31.032 | 16360 |
| 1719847500 | 32.641599 | 1.59 | 5.13 | 31.65 | 32.641599 | 31.35 | 392638 |
| 1719585240 | 31.05 | 0.75 | 2.48 | 29.75 | 32.345 | 28.6 | 15286 |
| 1719502140 | 30.3 | 0.2 | 0.66 | 28.7 | 30.3 | 28.7 | 2067 |
| 1719415980 | 30.1 | -0.3 | -0.99 | 31.05 | 31.05 | 29.783 | 7288 |
| 1719329280 | 30.4 | -0.1 | -0.33 | 31.05 | 31.05 | 29.45 | 1377 |
| 1719242880 | 30.5 | -1.35 | -4.24 | 31.45 | 31.484 | 30 | 21841 |
| 1718983740 | 31.85 | 0.7 | 2.25 | 33.049999 | 33.049999 | 30 | 9984 |
| 1718894280 | 31.15 | 2.95 | 10.46 | 30 | 32.033 | 29.05 | 57997 |
| 1718807460 | 28.2 | -0.95 | -3.26 | 28.2 | 29.25 | 28.2 | 13830 |
| 1718724540 | 29.15 | 1.6 | 5.81 | 28 | 29.15 | 27.557 | 3539 |
| 1718634720 | 27.55 | 0 | 0.00 | 27.65 | 27.728 | 27.05 | 5739 |
| 1718378940 | 27.55 | -1.8 | -6.13 | 28.8 | 28.8 | 27.172 | 430755 |
| 1718292600 | 29.35 | -0.3 | -1.01 | 29.55 | 29.55 | 28.7 | 43111 |
| 1718203020 | 29.65 | 0.4 | 1.37 | 29.35 | 29.85 | 28 | 22405 |
| 1718119740 | 29.25 | -1.35 | -4.41 | 29.55 | 29.706 | 28.989 | 53446 |
| 1718029980 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1717770780 | 30.6 | -1.05 | -3.32 | 30.5 | 31.55 | 30.4 | 27968 |
| 1717684800 | 31.65 | 0.2 | 0.64 | 31.25 | 32.6 | 30.655 | 15681 |
| 1717600500 | 31.45 | 0.55 | 1.78 | 32.7 | 32.7 | 30 | 3909 |
| 1717514760 | 30.9 | -1.6 | -4.92 | 31.05 | 32.262 | 30.538 | 11563 |
| 1717428540 | 32.5 | -0.4 | -1.22 | 34 | 34 | 30.86 | 164984 |
| 1717166580 | 32.9 | -2.65 | -7.45 | 36.2 | 36.2 | 32.5 | 197021 |
| 1717079640 | 35.55 | 2 | 5.96 | 35.05 | 36.7 | 34.5 | 7679 |
| 1716993360 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 33.549999 | 0 |
| 1716906960 | 33.549999 | -0.55 | -1.61 | 35.75 | 35.75 | 33.516 | 15421 |
| 1716564600 | 34.1 | 0.45 | 1.34 | 34.4 | 34.5 | 33.451 | 6199 |
| 1716478140 | 33.65 | -1.05 | -3.03 | 34.4 | 36 | 33.65 | 49045 |
| 1716388620 | 34.7 | 0.2 | 0.58 | 35.15 | 35.35 | 34.406 | 4898 |
| 1716302280 | 34.5 | -0.75 | -2.13 | 37.05 | 37.05 | 34.4 | 62167 |
| 1716215640 | 35.25 | 1.9 | 5.70 | 33.049999 | 35.75 | 33.049999 | 199756 |
| 1715956440 | 33.35 | 1.25 | 3.89 | 32.1 | 34.206 | 31.992 | 207551 |
| 1715870040 | 32.1 | 0 | 0.00 | 31.75 | 33.049999 | 31.75 | 2886 |
| 1715786940 | 32.1 | 0.25 | 0.78 | 33.049999 | 33.049999 | 31.05 | 10286 |
| 1715700540 | 31.85 | 0.8 | 2.58 | 31.35 | 32 | 29.75 | 24094 |
| 1715614140 | 31.05 | 0.15 | 0.49 | 31.85 | 31.85 | 29.75 | 134114 |
| 1715355240 | 30.9 | 1.65 | 5.64 | 30 | 30.967 | 28.912 | 100107 |
| 1715265300 | 29.25 | 1.15 | 4.09 | 29.85 | 30.044 | 28.3 | 17285 |
| 1715182020 | 28.1 | -0.7 | -2.43 | 28.9 | 28.9 | 27.25 | 4970 |
| 1715095740 | 28.8 | 0.8 | 2.86 | 28.7 | 28.89 | 28.6 | 11472 |
| 1714750020 | 28 | -0.1 | -0.36 | 27.85 | 28.2 | 27.85 | 1744 |
| 1714663440 | 28.1 | 0 | 0.00 | 27.15 | 28.5 | 27.05 | 50109 |
| 1714574280 | 28.1 | -0.7 | -2.43 | 28.7 | 28.8 | 28 | 0 |
| 1714487880 | 28.8 | 0 | 0.00 | 29.45 | 29.45 | 28.275 | 127988 |
| 1714402080 | 28.8 | 0.5 | 1.77 | 28.4 | 29.05 | 28.4 | 258837 |
| 1714145400 | 28.3 | 0.75 | 2.72 | 27.05 | 28.7716 | 27.05 | 75262 |
| 1714058940 | 27.55 | 1.15 | 4.36 | 27.05 | 27.55 | 26.379 | 12305 |
| 1713972360 | 26.4 | -1.05 | -3.83 | 27.45 | 27.45 | 26.4 | 8494 |
| 1713886080 | 27.45 | 0.1 | 0.37 | 27.75 | 28.195 | 27.35 | 11503 |
| 1713799740 | 27.35 | -1.25 | -4.37 | 28.5 | 28.5 | 26.7405 | 199742 |
| 1713537600 | 28.6 | -1.6 | -5.30 | 29.15 | 29.15 | 28.6 | 0 |
| 1713453960 | 30.2 | -0.2 | -0.66 | 30.2 | 30.2 | 29.55 | 0 |
| 1713365220 | 30.4 | 0.3 | 1.00 | 30.9 | 30.9 | 28.9185 | 427270 |
| 1713281160 | 30.1 | -1.05 | -3.37 | 31.75 | 31.75 | 30.0535 | 133803 |
| 1713192300 | 31.15 | 2.35 | 8.16 | 30.5 | 32.5396 | 27.7475 | 175372 |
| 1712936040 | 28.8 | 0.7 | 2.49 | 28.5 | 31.1 | 27.475 | 476432 |
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
