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 | -0.3 | -1.07913669065 | 27.8 | 27.8 | 27.4 | 1113 | 27.64251303 | DE |
| 4 | -0.5 | -1.78571428571 | 28 | 29.4 | 27.2 | 1424 | 28.07847559 | DE |
| 12 | -2.5 | -8.33333333333 | 30 | 30 | 27.2 | 1622 | 28.90233356 | DE |
| 26 | -0.1 | -0.36231884058 | 27.6 | 30.5 | 27.2 | 1648 | 28.68106361 | DE |
| 52 | 0 | 0 | 27.5 | 30.5 | 26.9 | 1828 | 28.07281783 | DE |
| 156 | 0.5 | 1.85185185185 | 27 | 30.5 | 26.7 | 1622 | 27.98959507 | DE |
| 260 | 0.5 | 1.85185185185 | 27 | 30.5 | 26.7 | 1622 | 27.98959507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 27.5 | -0.2 | -0.72 | 27.6 | 27.6 | 27.4 | 1086 |
| 1721838600 | 27.7 | 0.1 | 0.36 | 27.6 | 27.7 | 27.6 | 728 |
| 1721752200 | 27.6 | -0.1 | -0.36 | 27.7 | 27.7 | 27.6 | 1026 |
| 1721665800 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.5 | 945 |
| 1721406600 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1721320200 | 27.7 | 0 | 0.00 | 27.8 | 27.8 | 27.7 | 2527 |
| 1721233800 | 27.7 | -0.1 | -0.36 | 27.8 | 27.8 | 27.6 | 1424 |
| 1721147400 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.6 | 559 |
| 1721061000 | 27.8 | 0.2 | 0.72 | 27.7 | 27.8 | 27.6 | 568 |
| 1720801800 | 27.6 | 0 | 0.00 | 27.8 | 27.8 | 27.5 | 2313 |
| 1720715400 | 27.6 | 0.1 | 0.36 | 27.7 | 27.8 | 27.5 | 1094 |
| 1720629000 | 27.5 | -0.1 | -0.36 | 27.6 | 27.6 | 27.4 | 1032 |
| 1720542600 | 27.6 | -1.4 | -4.83 | 27.4 | 27.6 | 27.2 | 960 |
| 1720456200 | 29 | 0 | 0.00 | 29 | 29.4 | 28.7 | 6090 |
| 1720197000 | 29 | 0.4 | 1.40 | 28.7 | 29 | 28.7 | 1306 |
| 1720110600 | 28.6 | 0.5 | 1.78 | 28.2 | 28.6 | 28.2 | 996 |
| 1720024200 | 28.1 | 0 | 0.00 | 28.3 | 28.3 | 27.9 | 597 |
| 1719937800 | 28.1 | 0 | 0.00 | 28.3 | 28.5 | 28.1 | 1385 |
| 1719851400 | 28.1 | 0.5 | 1.81 | 28 | 28.5 | 28 | 1054 |
| 1719592200 | 27.6 | -0.7 | -2.47 | 28 | 28 | 27.6 | 1002 |
| 1719505800 | 28.3 | 0.1 | 0.35 | 28.2 | 28.4 | 27.8 | 936 |
| 1719419400 | 28.2 | 0.2 | 0.71 | 28.4 | 28.4 | 28.2 | 27 |
| 1719333000 | 28 | -0.5 | -1.75 | 28.2 | 28.5 | 28 | 1548 |
| 1719246600 | 28.5 | 0 | 0.00 | 28.1 | 28.7 | 28.1 | 1421 |
| 1718987400 | 28.5 | 0 | 0.00 | 28.5 | 28.7 | 28.5 | 514 |
| 1718901000 | 28.5 | 0.2 | 0.71 | 28 | 28.5 | 28 | 286 |
| 1718814600 | 28.3 | 0 | 0.00 | 28.5 | 28.6 | 27.4 | 1371 |
| 1718728200 | 28.3 | 0.2 | 0.71 | 28.4 | 28.7 | 28.3 | 1411 |
| 1718641800 | 28.1 | -0.3 | -1.06 | 27.6 | 28.1 | 27.3 | 4742 |
| 1718382600 | 28.4 | -0.4 | -1.39 | 28.8 | 29 | 27.3 | 8367 |
| 1718296200 | 28.8 | -0.5 | -1.71 | 29.3 | 29.3 | 28.8 | 1618 |
| 1718209800 | 29.3 | 0.1 | 0.34 | 29.3 | 29.3 | 29.1 | 1434 |
| 1718123400 | 29.2 | -0.5 | -1.68 | 29.6 | 29.6 | 29.2 | 995 |
| 1718037000 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1717777800 | 29.7 | -0.2 | -0.67 | 29.9 | 29.9 | 29.6 | 1857 |
| 1717691400 | 29.9 | 0.1 | 0.34 | 29.9 | 29.9 | 29.6 | 3688 |
| 1717605000 | 29.8 | -0.1 | -0.33 | 29.9 | 29.9 | 29.8 | 168 |
| 1717518600 | 29.9 | -0.1 | -0.33 | 30 | 30 | 29.7 | 2860 |
| 1717432200 | 30 | 0.3 | 1.01 | 30 | 30 | 29.9 | 413 |
| 1717173000 | 29.7 | -0.2 | -0.67 | 29.8 | 29.9 | 29.7 | 3048 |
| 1717086600 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.7 | 169 |
| 1717000200 | 29.9 | 0.1 | 0.34 | 29.9 | 29.9 | 29.8 | 2479 |
| 1716913800 | 29.8 | 0 | 0.00 | 29.8 | 29.9 | 29.7 | 1433 |
| 1716827400 | 29.8 | 0.1 | 0.34 | 29.8 | 29.9 | 29.7 | 1100 |
| 1716568200 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.5 | 3274 |
| 1716481800 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.6 | 2117 |
| 1716395400 | 29.7 | 0.3 | 1.02 | 29.7 | 29.7 | 29.6 | 805 |
| 1716309000 | 29.4 | -0.3 | -1.01 | 29.7 | 29.7 | 29.4 | 2346 |
| 1716222600 | 29.7 | 0.1 | 0.34 | 29.8 | 29.8 | 29.4 | 601 |
| 1715963400 | 29.6 | 0 | 0.00 | 29.5 | 29.6 | 29.5 | 519 |
| 1715877000 | 29.6 | 0 | 0.00 | 29.5 | 29.6 | 29.4 | 1518 |
| 1715790600 | 29.6 | 0.1 | 0.34 | 29.9 | 29.9 | 29.6 | 971 |
| 1715704200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1715617800 | 29.5 | 0.1 | 0.34 | 29.8 | 29.8 | 29.5 | 515 |
| 1715358600 | 29.4 | -0.2 | -0.68 | 29.8 | 29.8 | 29.4 | 963 |
| 1715272200 | 29.6 | -0.2 | -0.67 | 29.8 | 29.8 | 29.5 | 1790 |
| 1715185800 | 29.8 | 0.1 | 0.34 | 29.7 | 29.8 | 29.4 | 1790 |
| 1715099400 | 29.7 | 0 | 0.00 | 29.8 | 29.8 | 29.5 | 1425 |
| 1715013000 | 29.7 | 0 | 0.00 | 30 | 30 | 29.4 | 2086 |
| 1714753800 | 29.7 | -0.2 | -0.67 | 30 | 30 | 29.6 | 2835 |
| 1714667400 | 29.9 | 0 | 0.00 | 29.6 | 29.9 | 29.6 | 432 |
| 1714494600 | 29.9 | 0 | 0.00 | 29.9 | 30 | 29.6 | 512 |
| 1714408200 | 29.9 | 0.9 | 3.10 | 29.8 | 30 | 29.4 | 1111 |
| 1714149000 | 29 | -0.9 | -3.01 | 30 | 30 | 28.7 | 3653 |
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
