We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 3.71527777778 | 28.8 | 29.91 | 28.29 | 1813076 | 29.07220865 | DE |
| 4 | 1.68 | 5.9595601277 | 28.19 | 29.91 | 27.56 | 1693492 | 28.47881446 | DE |
| 12 | 1.85 | 6.60242683797 | 28.02 | 29.94 | 27.56 | 1958181 | 28.57259662 | DE |
| 26 | 4.27 | 16.6796875 | 25.6 | 29.94 | 25.435 | 2010874 | 27.79331251 | DE |
| 52 | -1.515 | -4.82714672614 | 31.385 | 31.88 | 25.4 | 1965361 | 27.95326947 | DE |
| 156 | 4.27 | 16.6796875 | 25.6 | 32.51 | 24.025 | 2415901 | 28.20561572 | DE |
| 260 | 9.57 | 47.1428571429 | 20.3 | 32.51 | 18.038 | 2903744 | 25.63565919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 29.44 | -0.24 | -0.81 | 29.51 | 29.75 | 29.42 | 2872668 |
| 1721320200 | 29.68 | 0.53 | 1.82 | 29.32 | 29.78 | 29.16 | 2188334 |
| 1721233800 | 29.15 | 0.47 | 1.64 | 28.7 | 29.27 | 28.7 | 2236354 |
| 1721147400 | 28.68 | 0.11 | 0.39 | 28.4 | 28.82 | 28.29 | 1349449 |
| 1721061000 | 28.57 | -0.25 | -0.87 | 28.8 | 28.92 | 28.57 | 1348242 |
| 1720801800 | 28.82 | -0.03 | -0.10 | 28.91 | 28.93 | 28.68 | 1943548 |
| 1720715400 | 28.85 | 0.04 | 0.14 | 28.9 | 29.18 | 28.83 | 1787276 |
| 1720629000 | 28.81 | 0.59 | 2.09 | 28.23 | 28.81 | 28.19 | 2244702 |
| 1720542600 | 28.22 | 0.03 | 0.11 | 28.1 | 28.37 | 28.07 | 1414345 |
| 1720456200 | 28.19 | 0.06 | 0.21 | 28.13 | 28.38 | 28.12 | 1276763 |
| 1720197000 | 28.13 | 0.06 | 0.21 | 28.12 | 28.26 | 28.02 | 1138548 |
| 1720110600 | 28.07 | 0.07 | 0.25 | 27.99 | 28.1 | 27.98 | 1044053 |
| 1720024200 | 28 | 0.18 | 0.65 | 27.87 | 28.02 | 27.76 | 1252300 |
| 1719937800 | 27.82 | -0.14 | -0.50 | 27.95 | 27.95 | 27.6 | 1312283 |
| 1719851400 | 27.96 | 0.37 | 1.34 | 27.76 | 27.98 | 27.74 | 1771967 |
| 1719592200 | 27.59 | -0.23 | -0.83 | 27.92 | 27.96 | 27.56 | 1981432 |
| 1719505800 | 27.82 | -0.04 | -0.14 | 27.8 | 27.94 | 27.68 | 1524062 |
| 1719419400 | 27.86 | -0.2 | -0.71 | 28.06 | 28.16 | 27.79 | 2881917 |
| 1719333000 | 28.06 | -0.09 | -0.32 | 28.19 | 28.26 | 28 | 1403766 |
| 1719246600 | 28.15 | -0.06 | -0.21 | 28.19 | 28.33 | 28.15 | 1588334 |
| 1718987400 | 28.21 | 0.04 | 0.14 | 28.11 | 28.33 | 28.01 | 4085174 |
| 1718901000 | 28.17 | -0.01 | -0.04 | 28.19 | 28.33 | 27.98 | 2274526 |
| 1718814600 | 28.18 | -0.06 | -0.21 | 28.27 | 28.33 | 28.1 | 1036499 |
| 1718728200 | 28.24 | 0.15 | 0.53 | 28.15 | 28.25 | 27.92 | 1403099 |
| 1718641800 | 28.09 | 0.01 | 0.04 | 28.19 | 28.27 | 27.97 | 1338902 |
| 1718382600 | 28.08 | -0.03 | -0.11 | 28.02 | 28.23 | 28.01 | 2203565 |
| 1718296200 | 28.11 | 0.23 | 0.82 | 27.95 | 28.11 | 27.79 | 2276994 |
| 1718209800 | 27.88 | -0.33 | -1.17 | 28.26 | 28.27 | 27.87 | 2636547 |
| 1718123400 | 28.21 | 0.04 | 0.14 | 28.24 | 28.34 | 28.06 | 1822673 |
| 1718037000 | 28.17 | 0.09 | 0.32 | 28.04 | 28.4 | 27.94 | 1974634 |
| 1717777800 | 28.08 | -0.07 | -0.25 | 28.13 | 28.25 | 27.92 | 1809872 |
| 1717691400 | 28.15 | -0.49 | -1.71 | 27.96 | 28.18 | 27.63 | 3353185 |
| 1717605000 | 28.64 | 0.04 | 0.14 | 28.68 | 28.86 | 28.64 | 1614201 |
| 1717518600 | 28.6 | -0.12 | -0.42 | 28.65 | 28.72 | 28.54 | 1516950 |
| 1717432200 | 28.72 | 0.18 | 0.63 | 28.66 | 28.84 | 28.61 | 1498098 |
| 1717173000 | 28.54 | -0.1 | -0.35 | 28.72 | 28.76 | 28.46 | 7277473 |
| 1717086600 | 28.64 | 0.03 | 0.10 | 28.58 | 28.67 | 28.48 | 1417815 |
| 1717000200 | 28.61 | -0.22 | -0.76 | 28.84 | 28.9 | 28.51 | 1444273 |
| 1716913800 | 28.83 | -0.22 | -0.76 | 29.1 | 29.15 | 28.69 | 1864199 |
| 1716827400 | 29.05 | 0.03 | 0.10 | 29.05 | 29.15 | 28.94 | 716760 |
| 1716568200 | 29.02 | -0.09 | -0.31 | 29.01 | 29.03 | 28.64 | 1767502 |
| 1716481800 | 29.11 | -0.41 | -1.39 | 29.52 | 29.52 | 28.95 | 2271495 |
| 1716395400 | 29.52 | -0.08 | -0.27 | 29.65 | 29.72 | 29.38 | 1437160 |
| 1716309000 | 29.6 | 0.13 | 0.44 | 29.4 | 29.6 | 29.31 | 1557405 |
| 1716222600 | 29.47 | 0.17 | 0.58 | 29.33 | 29.52 | 29.27 | 820278 |
| 1715963400 | 29.3 | 0.07 | 0.24 | 29.28 | 29.39 | 29.16 | 1927127 |
| 1715877000 | 29.23 | 0.13 | 0.45 | 29.07 | 29.28 | 28.53 | 2327054 |
| 1715790600 | 29.1 | -0.48 | -1.62 | 29.35 | 29.5 | 29.07 | 2654977 |
| 1715704200 | 29.58 | -0.28 | -0.94 | 29.84 | 29.9 | 29.5 | 1672399 |
| 1715617800 | 29.86 | 0.17 | 0.57 | 29.73 | 29.93 | 29.68 | 1434909 |
| 1715358600 | 29.69 | 0.23 | 0.78 | 29.41 | 29.94 | 29.41 | 2401556 |
| 1715272200 | 29.46 | 0.57 | 1.97 | 28.99 | 29.47 | 28.77 | 2220844 |
| 1715185800 | 28.89 | 0.63 | 2.23 | 29.09 | 29.56 | 28.88 | 3605329 |
| 1715099400 | 28.26 | 0.18 | 0.64 | 28.15 | 28.3 | 28.03 | 2051302 |
| 1715013000 | 28.08 | -0.02 | -0.07 | 28.16 | 28.31 | 28.07 | 1379002 |
| 1714753800 | 28.1 | -0.04 | -0.14 | 28.12 | 28.29 | 28.1 | 1575829 |
| 1714667400 | 28.14 | -0.3 | -1.05 | 28.39 | 28.44 | 28.14 | 2560498 |
| 1714494600 | 28.44 | 0.33 | 1.17 | 28.2 | 28.59 | 28.15 | 3141980 |
| 1714408200 | 28.11 | 0.11 | 0.39 | 28.02 | 28.23 | 28.02 | 1501326 |
| 1714149000 | 28 | 0.12 | 0.43 | 28 | 28.16 | 27.75 | 1842350 |
| 1714062600 | 27.88 | 0.12 | 0.43 | 27.76 | 27.93 | 27.63 | 1950528 |
| 1713976200 | 27.76 | -0.12 | -0.43 | 27.89 | 27.96 | 27.67 | 1804888 |
| 1713889800 | 27.88 | 0.27 | 0.98 | 27.78 | 28.03 | 27.66 | 2898233 |
| 1713803400 | 27.61 | 0.23 | 0.84 | 27.6 | 27.71 | 27.47 | 2846467 |
| 1713544200 | 27.38 | 0.24 | 0.88 | 27.02 | 27.38 | 27 | 2714506 |
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
