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 | 0.55 | 1.6717325228 | 32.9 | 34 | 32.77 | 294777 | 33.33017227 | DE |
| 4 | -1.47 | -4.20962199313 | 34.92 | 36.5 | 27 | 566857 | 32.88571833 | DE |
| 12 | 3.95 | 13.3898305085 | 29.5 | 36.5 | 26.5 | 424549 | 32.51563909 | DE |
| 26 | 9.37 | 38.9119601329 | 24.08 | 36.5 | 22 | 397890 | 29.79887948 | DE |
| 52 | 13.55 | 68.0904522613 | 19.9 | 36.5 | 18.5 | 347316 | 26.52312375 | DE |
| 156 | 4.8 | 16.7539267016 | 28.65 | 36.5 | 16.11 | 447459 | 23.42815545 | DE |
| 260 | 15.35 | 84.8066298343 | 18.1 | 36.5 | 16.11 | 530882 | 26.04555256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729228500 | 33.45 | 0.3 | 0.90 | 33.259999 | 33.56 | 30.01 | 200984 |
| 1729142100 | 33.15 | 0.11 | 0.33 | 33.34 | 33.409999 | 32.96 | 279304 |
| 1729055700 | 33.04 | -0.71 | -2.10 | 33.54 | 33.59 | 32.99 | 305466 |
| 1728969300 | 33.75 | 0.43 | 1.29 | 33.74 | 34 | 33.45 | 253827 |
| 1728882900 | 33.32 | -0.13 | -0.39 | 33.65 | 33.65 | 33.11 | 204555 |
| 1728623700 | 33.45 | 0.26 | 0.78 | 33.06 | 33.66 | 32.77 | 321855 |
| 1728537300 | 33.189999 | 0.29 | 0.88 | 32.9 | 33.409999 | 32.83 | 388181 |
| 1728450900 | 32.9 | 0.89 | 2.78 | 32.22 | 32.93 | 32.22 | 547436 |
| 1728364500 | 32.009999 | 0.65 | 2.07 | 31.45 | 32.18 | 31.35 | 472750 |
| 1728278100 | 31.36 | -1.47 | -4.48 | 32.72 | 32.72 | 31.27 | 372311 |
| 1728022500 | 32.83 | 0.13 | 0.40 | 32.17 | 32.909999 | 32.13 | 284750 |
| 1727936100 | 32.7 | 0.03 | 0.09 | 32.4 | 32.82 | 32.17 | 1411062 |
| 1727849700 | 32.67 | 0.53 | 1.65 | 31.5 | 32.68 | 31.5 | 499702 |
| 1727763300 | 32.14 | 0.09 | 0.27 | 32 | 32.46 | 31.69 | 558588 |
| 1727676900 | 32.055 | -0.74 | -2.27 | 32.369999 | 32.729999 | 31.84 | 819824 |
| 1727417700 | 32.799999 | -0.48 | -1.44 | 32.9 | 33.22 | 32.47 | 254535 |
| 1727331300 | 33.28 | 1.03 | 3.19 | 32.259999 | 36.5 | 32.2 | 422193 |
| 1727244900 | 32.25 | -0.29 | -0.89 | 32.95 | 33.14 | 32.08 | 616190 |
| 1727158500 | 32.54 | -0.76 | -2.28 | 33.409999 | 33.615 | 31.92 | 605106 |
| 1727072100 | 33.299999 | -0.25 | -0.75 | 33.56 | 33.83 | 33.17 | 588959 |
| 1726812900 | 33.549999 | -0.74 | -2.16 | 34.29 | 34.29 | 27 | 1850492 |
| 1726726500 | 34.29 | -0.4 | -1.15 | 34.92 | 34.97 | 34.195 | 559354 |
| 1726640100 | 34.69 | -0.37 | -1.06 | 34.67 | 34.97 | 34.5 | 407235 |
| 1726553700 | 35.06 | -0.24 | -0.68 | 35.09 | 35.2 | 34.75 | 361175 |
| 1726467300 | 35.3 | -0.09 | -0.25 | 35.55 | 35.76 | 35.01 | 443174 |
| 1726208100 | 35.39 | -0.15 | -0.42 | 35.76 | 35.76 | 34.97 | 279070 |
| 1726121700 | 35.54 | 0.94 | 2.72 | 34.68 | 35.54 | 34.6 | 348045 |
| 1726035300 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1725948900 | 34.6 | -0.27 | -0.77 | 35 | 35.11 | 34.46 | 530232 |
| 1725862500 | 34.87 | 0.33 | 0.96 | 34.26 | 34.92 | 34.01 | 283184 |
| 1725603300 | 34.54 | 0.1 | 0.29 | 34.24 | 34.75 | 34.15 | 540098 |
| 1725516900 | 34.44 | 0.12 | 0.35 | 34.14 | 34.63 | 34.11 | 237559 |
| 1725430500 | 34.32 | 0.16 | 0.47 | 33.88 | 34.61 | 33.76 | 452608 |
| 1725344100 | 34.16 | 0.68 | 2.05 | 34.37 | 34.5 | 33.61 | 822765 |
| 1725257700 | 33.475 | 0.73 | 2.21 | 33.049999 | 33.68 | 32.56 | 826237 |
| 1724998500 | 32.75 | 0.14 | 0.43 | 32.57 | 32.83 | 32.22 | 349262 |
| 1724912100 | 32.61 | -0.29 | -0.88 | 32.68 | 33.049999 | 32.31 | 254657 |
| 1724825700 | 32.9 | 0.52 | 1.59 | 32.45 | 33.02 | 32.299999 | 408878 |
| 1724739300 | 32.384999 | -0.29 | -0.87 | 32.32 | 32.77 | 32.09 | 363447 |
| 1724652900 | 32.67 | 0 | 0.00 | 32.57 | 33.15 | 32.24 | 282485 |
| 1724393700 | 32.67 | 3.48 | 11.92 | 31.15 | 32.7 | 31.15 | 891392 |
| 1724307300 | 29.19 | -0.2 | -0.68 | 29.66 | 29.71 | 29.12 | 221850 |
| 1724220900 | 29.39 | -0.13 | -0.42 | 29.55 | 29.68 | 29.24 | 215673 |
| 1724134500 | 29.515 | -0.48 | -1.58 | 29.99 | 30.1 | 29.5 | 187458 |
| 1724048100 | 29.99 | -0.06 | -0.20 | 30 | 30.05 | 29.6 | 297318 |
| 1723788900 | 30.05 | 0.05 | 0.17 | 30.04 | 30.27 | 26.5 | 459099 |
| 1723702500 | 30 | 0.67 | 2.28 | 29.53 | 30.03 | 29.43 | 460605 |
| 1723616100 | 29.33 | -0.27 | -0.91 | 29.64 | 29.81 | 29.18 | 431872 |
| 1723529700 | 29.6 | -0.21 | -0.70 | 29.94 | 30.02 | 29.43 | 229521 |
| 1723443300 | 29.81 | -0.14 | -0.47 | 30 | 30.32 | 29.81 | 168889 |
| 1723184100 | 29.95 | -0.2 | -0.66 | 30.44 | 30.44 | 29.69 | 219802 |
| 1723097700 | 30.15 | -0.05 | -0.17 | 30 | 30.22 | 29.8 | 254501 |
| 1723011300 | 30.2 | 1.11 | 3.82 | 29.31 | 30.36 | 29.31 | 296208 |
| 1722924900 | 29.09 | 0.29 | 1.01 | 28.85 | 29.31 | 28.55 | 318934 |
| 1722838500 | 28.8 | -1.07 | -3.57 | 29.36 | 29.77 | 28.77 | 394271 |
| 1722579300 | 29.865 | 0 | 0.02 | 29.31 | 30.19 | 29.31 | 239263 |
| 1722492900 | 29.86 | 0.36 | 1.22 | 29.97 | 29.99 | 29.76 | 125954 |
| 1722406500 | 29.5 | 0.39 | 1.34 | 29.21 | 29.51 | 29.03 | 221419 |
| 1722320100 | 29.11 | 0.4 | 1.39 | 28.77 | 29.21 | 28.77 | 234304 |
| 1722233700 | 28.71 | -0.2 | -0.69 | 28.9 | 28.9 | 28.07 | 270033 |
| 1721974500 | 28.91 | -0.45 | -1.53 | 29.53 | 29.53 | 28.84 | 161120 |
| 1721888100 | 29.36 | -0.26 | -0.88 | 29.5 | 29.8 | 29.32 | 230763 |
| 1721801700 | 29.62 | 0.18 | 0.61 | 29.12 | 29.73 | 29.1 | 251559 |
| 1721715300 | 29.44 | 0.76 | 2.65 | 28.8 | 29.5 | 28.79 | 286803 |
| 1721628900 | 28.68 | 0.22 | 0.77 | 28.45 | 28.79 | 28.28 | 179924 |
| 1721369700 | 28.46 | 0.26 | 0.92 | 27.98 | 29.01 | 26.5 | 336230 |
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
