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 | 0 | 29 | 30 | 26 | 2543 | 29 | DE |
| 4 | -0.5 | -1.69491525424 | 29.5 | 34 | 26 | 18103 | 29.25900803 | DE |
| 12 | -7.5 | -20.5479452055 | 36.5 | 36.5 | 26 | 20629 | 31.56533174 | DE |
| 26 | -7 | -19.4444444444 | 36 | 37.6 | 23 | 26696 | 32.05037143 | DE |
| 52 | 9.5 | 48.7179487179 | 19.5 | 38.5 | 15.2 | 50559 | 27.94161678 | DE |
| 156 | -8.9 | -23.4828496042 | 37.9 | 42.5 | 3.55 | 57028 | 20.6523061 | DE |
| 260 | -23.5 | -44.7619047619 | 52.5 | 57.5 | 3.55 | 54186 | 21.48700422 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724423820 | 29 | 0 | 0.00 | 29 | 30 | 29 | 322 |
| 1724340540 | 29 | 0 | 0.00 | 29 | 30 | 28.04 | 7146 |
| 1724251080 | 29 | 0 | 0.00 | 29 | 30 | 26 | 322 |
| 1724167740 | 29 | 0 | 0.00 | 30 | 30 | 26 | 1158 |
| 1724081220 | 29 | 0 | 0.00 | 29 | 30 | 26 | 429 |
| 1723821960 | 29 | 0 | 0.00 | 29 | 30 | 26 | 3662 |
| 1723732740 | 29 | 0 | 0.00 | 29 | 30 | 26 | 2232 |
| 1723646340 | 29 | 0 | 0.00 | 30 | 30 | 28.04 | 2626 |
| 1723559520 | 29 | 0 | 0.00 | 29 | 34 | 28.04 | 26413 |
| 1723473480 | 29 | 0 | 0.00 | 29 | 30 | 28.04 | 2542 |
| 1723213920 | 29 | 0 | 0.00 | 29 | 30 | 28.04 | 4821 |
| 1723130700 | 29 | 0 | 0.00 | 29 | 30 | 29 | 1076 |
| 1723044540 | 29 | 0 | 0.00 | 29 | 34 | 29 | 612 |
| 1722958080 | 29 | 0 | 0.00 | 29 | 34 | 29 | 316 |
| 1722871620 | 29 | 0 | 0.00 | 29 | 30 | 27.5 | 2266 |
| 1722612480 | 29 | -0.5 | -1.69 | 29.5 | 32.5 | 27.5 | 77495 |
| 1722526140 | 29.5 | 0.5 | 1.72 | 29 | 32.5 | 27.5 | 56498 |
| 1722436440 | 29 | -0.5 | -1.69 | 30 | 34 | 28.08 | 41394 |
| 1722353220 | 29.5 | 0 | 0.00 | 29.5 | 33 | 28.5 | 100808 |
| 1722266880 | 29.5 | 0 | 0.00 | 29.5 | 33 | 28 | 12376 |
| 1722004560 | 29.5 | 0 | 0.00 | 29.5 | 34 | 28 | 17874 |
| 1721918040 | 29.5 | 0 | 0.00 | 29.5 | 34 | 29.5 | 0 |
| 1721834940 | 29.5 | 0.5 | 1.72 | 29.5 | 34 | 29.5 | 1606 |
| 1721745720 | 29 | -2 | -6.45 | 31 | 34.5 | 29 | 55766 |
| 1721658960 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1721399700 | 31 | 0 | 0.00 | 31 | 31 | 30 | 20000 |
| 1721313360 | 31 | 0 | 0.00 | 31 | 34 | 30 | 289 |
| 1721229420 | 31 | 0 | 0.00 | 31.5 | 33.5 | 29.5 | 15612 |
| 1721140560 | 31 | 0 | 0.00 | 31 | 31.249 | 30.24 | 34798 |
| 1721057340 | 31 | 0 | 0.00 | 31 | 31.5 | 30.24 | 13475 |
| 1720798020 | 31 | -0.5 | -1.59 | 31.5 | 35 | 30 | 29460 |
| 1720711680 | 31.5 | 0 | 0.00 | 31.5 | 32.39 | 30.06 | 3440 |
| 1720623300 | 31.5 | -1 | -3.08 | 31.5 | 35 | 31 | 10935 |
| 1720538880 | 32.5 | 1 | 3.17 | 31.5 | 35 | 31 | 38839 |
| 1720452360 | 31.5 | 0 | 0.00 | 31.5 | 35 | 31 | 0 |
| 1720193280 | 31.5 | -1.5 | -4.55 | 33 | 34 | 31 | 10000 |
| 1720103580 | 33 | 0 | 0.00 | 33 | 34 | 32 | 6509 |
| 1720020540 | 33 | 0 | 0.00 | 33 | 34 | 32 | 29861 |
| 1719934080 | 33 | 1.5 | 4.76 | 33.5 | 34 | 32 | 57601 |
| 1719847500 | 31.5 | 0 | 0.00 | 31.5 | 31.8 | 30 | 25942 |
| 1719585240 | 31.5 | -2.5 | -7.35 | 34 | 35.5 | 30 | 52773 |
| 1719502140 | 34 | 0.5 | 1.49 | 33.5 | 35.5 | 33 | 53273 |
| 1719415980 | 33.5 | 0 | 0.00 | 33.5 | 35.5 | 32 | 0 |
| 1719329280 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32 | 1679 |
| 1719242880 | 33.5 | 0 | 0.00 | 33.5 | 35.5 | 32 | 2464 |
| 1718983740 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32 | 0 |
| 1718894280 | 33.5 | 0 | 0.00 | 33.5 | 34 | 32 | 16368 |
| 1718807460 | 33.5 | -0.5 | -1.47 | 34 | 34.1675 | 32 | 46812 |
| 1718724540 | 34 | 0 | 0.00 | 34 | 34.1675 | 33 | 20439 |
| 1718634720 | 34 | 0 | 0.00 | 34 | 34.5 | 33 | 27826 |
| 1718378940 | 34 | 0 | 0.00 | 34 | 34.5 | 33 | 20291 |
| 1718292600 | 34 | -0.5 | -1.45 | 34.5 | 35 | 32 | 7303 |
| 1718203020 | 34.5 | 0 | 0.00 | 34.5 | 35 | 33 | 714 |
| 1718119740 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 18251 |
| 1718029980 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1717770780 | 34.5 | 0 | 0.00 | 34.5 | 34.55 | 34 | 7513 |
| 1717684800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34 | 0 |
| 1717600500 | 34.5 | 0 | 0.00 | 34.5 | 35.5 | 34 | 260 |
| 1717514760 | 34.5 | 0 | 0.00 | 34.5 | 34.625 | 34 | 704 |
| 1717428540 | 34.5 | -1 | -2.82 | 35.5 | 35.5 | 33.110999 | 39142 |
| 1717166580 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 34.312 | 61309 |
| 1717079640 | 36.5 | 3.5 | 10.61 | 36.5 | 37.6 | 35 | 109107 |
| 1716993360 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1716906960 | 33 | 2.5 | 8.20 | 30.5 | 33.299999 | 29.5 | 91983 |
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
