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 | -0.1 | -0.3451846738 | 28.97 | 29.02 | 28.29 | 685641 | 28.7160858 | DE |
| 4 | -0.19 | -0.653819683414 | 29.06 | 29.2 | 27.89 | 761351 | 28.4869092 | DE |
| 12 | -1.18 | -3.92678868552 | 30.05 | 31.07 | 27.47 | 780575 | 28.91756142 | DE |
| 26 | -3.16 | -9.86575085857 | 32.03 | 33.08 | 27.47 | 729948 | 30.11404248 | DE |
| 52 | -6.71 | -18.8589094997 | 35.58 | 38.26 | 27.47 | 787493 | 32.60832097 | DE |
| 156 | -3.53 | -10.8950617284 | 32.4 | 38.26 | 25.73 | 942959 | 31.42398013 | DE |
| 260 | -8.89 | -23.5434322034 | 37.76 | 41.32 | 22.27 | 1027907 | 31.59636718 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 28.43 | -0.18 | -0.63 | 28.66 | 28.76 | 28.41 | 674681 |
| 1736443800 | 28.61 | -0.19 | -0.66 | 28.74 | 28.79 | 28.47 | 427892 |
| 1736357400 | 28.8 | -0.07 | -0.24 | 28.83 | 28.91 | 28.34 | 833814 |
| 1736271000 | 28.87 | 0.09 | 0.31 | 28.78 | 29.02 | 28.48 | 812142 |
| 1736184600 | 28.78 | 0.05 | 0.17 | 28.97 | 29.02 | 28.48 | 679675 |
| 1735925400 | 28.73 | -0.12 | -0.42 | 28.9 | 28.99 | 28.66 | 711748 |
| 1735839000 | 28.85 | 0.31 | 1.09 | 28.83 | 29.05 | 28.5 | 473271 |
| 1735666200 | 28.54 | 0 | 0.00 | 28.44 | 28.8 | 28.44 | 400074 |
| 1735579800 | 28.54 | 0.01 | 0.04 | 28.5 | 28.82 | 28.44 | 405386 |
| 1735320600 | 28.53 | 0.54 | 1.93 | 28.09 | 28.56 | 28.07 | 725225 |
| 1735061400 | 27.99 | -0.09 | -0.32 | 28.1 | 28.36 | 27.99 | 312376 |
| 1734975000 | 28.08 | -0.11 | -0.39 | 28.1 | 28.2 | 27.9 | 628396 |
| 1734715800 | 28.19 | -0.01 | -0.04 | 28 | 28.2 | 27.89 | 2553477 |
| 1734629400 | 28.2 | -0.38 | -1.33 | 28.33 | 28.54 | 28.2 | 1019290 |
| 1734543000 | 28.58 | 0.05 | 0.18 | 28.5 | 28.62 | 28.44 | 708204 |
| 1734456600 | 28.53 | -0.15 | -0.52 | 28.62 | 28.75 | 28.42 | 756746 |
| 1734370200 | 28.68 | -0.39 | -1.34 | 29.06 | 29.2 | 28.49 | 820568 |
| 1734111000 | 29.07 | 0.21 | 0.73 | 28.84 | 29.1 | 28.83 | 931161 |
| 1734024600 | 28.86 | 0.11 | 0.38 | 28.75 | 28.96 | 28.67 | 537497 |
| 1733938200 | 28.75 | -0.21 | -0.73 | 28.82 | 28.86 | 28.64 | 590018 |
| 1733851800 | 28.96 | 0.08 | 0.28 | 28.79 | 29.01 | 28.68 | 482855 |
| 1733765400 | 28.88 | 0.03 | 0.10 | 28.93 | 29.01 | 28.73 | 624869 |
| 1733506200 | 28.85 | 0.25 | 0.87 | 28.68 | 29.11 | 28.62 | 787831 |
| 1733419800 | 28.6 | 0.65 | 2.33 | 28 | 28.63 | 28 | 1042155 |
| 1733333400 | 27.95 | 0.16 | 0.58 | 27.75 | 28.03 | 27.7 | 766036 |
| 1733247000 | 27.79 | 0.12 | 0.43 | 27.75 | 28.06 | 27.68 | 692150 |
| 1733160600 | 27.67 | -0.49 | -1.74 | 27.67 | 28.04 | 27.47 | 979439 |
| 1732901400 | 28.16 | 0.04 | 0.14 | 28.02 | 28.2 | 27.88 | 558191 |
| 1732815000 | 28.12 | -0.09 | -0.32 | 27.9 | 28.33 | 27.9 | 701230 |
| 1732728600 | 28.21 | -0.22 | -0.77 | 28.14 | 28.39 | 27.94 | 983583 |
| 1732642200 | 28.43 | -0.36 | -1.25 | 28.6 | 28.66 | 28.43 | 887236 |
| 1732555800 | 28.79 | -0.01 | -0.03 | 28.98 | 29.14 | 28.7 | 1817271 |
| 1732296600 | 28.8 | 0.15 | 0.52 | 28.7 | 28.93 | 28.33 | 970601 |
| 1732210200 | 28.65 | -0.34 | -1.17 | 28.96 | 28.99 | 28.46 | 1039912 |
| 1732123800 | 28.99 | -0.15 | -0.51 | 29.3 | 29.49 | 28.88 | 797481 |
| 1732037400 | 29.14 | -0.44 | -1.49 | 29.47 | 29.7 | 28.82 | 1119980 |
| 1731951000 | 29.58 | -0.11 | -0.37 | 29.7 | 29.84 | 29.48 | 505322 |
| 1731691800 | 29.69 | 0.29 | 0.99 | 29.33 | 29.92 | 29.3 | 755127 |
| 1731605400 | 29.4 | -0.11 | -0.37 | 29.16 | 29.55 | 28.96 | 905484 |
| 1731519000 | 29.51 | 0 | 0.00 | 29.51 | 29.51 | 29.51 | 0 |
| 1731432600 | 29.51 | -0.57 | -1.89 | 29.85 | 29.95 | 29.42 | 847017 |
| 1731346200 | 30.08 | 0.17 | 0.57 | 30.1 | 30.34 | 30.08 | 696200 |
| 1731087000 | 29.91 | 0.04 | 0.13 | 29.82 | 29.94 | 29.68 | 557510 |
| 1731000600 | 29.87 | 0.07 | 0.23 | 30 | 30.23 | 29.85 | 624963 |
| 1730914200 | 29.8 | -0.57 | -1.88 | 30.33 | 30.72 | 29.54 | 1067381 |
| 1730827800 | 30.37 | 0.91 | 3.09 | 30.7 | 31.07 | 30.05 | 1242562 |
| 1730741400 | 29.46 | -0.25 | -0.84 | 29.67 | 29.86 | 29.36 | 698436 |
| 1730482200 | 29.71 | 0.28 | 0.95 | 29.41 | 29.84 | 29.41 | 502958 |
| 1730395800 | 29.43 | 0.3 | 1.03 | 29 | 29.54 | 28.99 | 919049 |
| 1730309400 | 29.13 | -0.4 | -1.35 | 29.42 | 29.46 | 29.06 | 818301 |
| 1730223000 | 29.53 | -0.23 | -0.77 | 29.95 | 30.06 | 29.53 | 530232 |
| 1730136600 | 29.76 | 0.38 | 1.29 | 29.54 | 29.93 | 29.54 | 813713 |
| 1729873800 | 29.38 | -0.39 | -1.31 | 29.6 | 29.64 | 29.28 | 790265 |
| 1729787400 | 29.77 | 0.22 | 0.74 | 29.66 | 30.14 | 29.66 | 653975 |
| 1729701000 | 29.55 | -0.23 | -0.77 | 29.64 | 29.94 | 29.55 | 544794 |
| 1729614600 | 29.78 | -0.02 | -0.07 | 29.56 | 29.85 | 29.48 | 558760 |
| 1729528200 | 29.8 | -0.38 | -1.26 | 30.05 | 30.24 | 29.8 | 427712 |
| 1729269000 | 30.18 | -0.08 | -0.26 | 30.13 | 30.42 | 30.1 | 478373 |
| 1729182600 | 30.26 | 0.11 | 0.36 | 30.16 | 30.56 | 30.15 | 576435 |
| 1729096200 | 30.15 | 0.3 | 1.01 | 29.84 | 30.18 | 29.84 | 720307 |
| 1729009800 | 29.85 | 0.28 | 0.95 | 29.77 | 29.97 | 29.41 | 1212483 |
| 1728923400 | 29.57 | 0.07 | 0.24 | 29.47 | 29.81 | 29.47 | 532093 |
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
