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 | 0.7 | 2.33333333333 | 30 | 31.2 | 29.4 | 1625 | 30.60899471 | DE |
| 4 | 1.9 | 6.59722222222 | 28.8 | 31.2 | 27.7 | 1282 | 29.98151529 | DE |
| 12 | -2.3 | -6.9696969697 | 33 | 34.2 | 27.7 | 1247 | 31.48409805 | DE |
| 26 | -6.9 | -18.3510638298 | 37.6 | 37.8 | 27.7 | 962 | 32.54831295 | DE |
| 52 | -7.3 | -19.2105263158 | 38 | 39.8 | 27.7 | 707 | 33.86846188 | DE |
| 156 | -10.3 | -25.1219512195 | 41 | 48.9 | 27.7 | 699 | 39.79654431 | DE |
| 260 | -11.7 | -27.5943396226 | 42.4 | 48.9 | 27.7 | 733 | 40.01577373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30 | 1059 |
| 1721665800 | 30.7 | 0 | 0.00 | 31.2 | 31.2 | 30.5 | 4517 |
| 1721406600 | 30.7 | 0.4 | 1.32 | 30.7 | 30.7 | 30.4 | 702 |
| 1721320200 | 30.3 | 0 | 0.00 | 30.3 | 30.4 | 29.4 | 1313 |
| 1721233800 | 30.3 | 0.3 | 1.00 | 30 | 30.6 | 29.9 | 536 |
| 1721147400 | 30 | 0 | 0.00 | 30 | 30.1 | 30 | 42 |
| 1721061000 | 30 | -0.1 | -0.33 | 30.1 | 30.1 | 30 | 3640 |
| 1720801800 | 30.1 | 0.1 | 0.33 | 30 | 30.1 | 29.9 | 198 |
| 1720715400 | 30 | 0 | 0.00 | 30 | 30 | 29.9 | 91 |
| 1720629000 | 30 | 0 | 0.00 | 30 | 30.4 | 29.9 | 1135 |
| 1720542600 | 30 | 0.1 | 0.33 | 29.9 | 30 | 29.6 | 598 |
| 1720456200 | 29.9 | -0.3 | -0.99 | 30.2 | 30.2 | 29.8 | 550 |
| 1720197000 | 30.2 | 0.2 | 0.67 | 30.1 | 30.3 | 29.9 | 2187 |
| 1720110600 | 30 | 0.3 | 1.01 | 29.7 | 30 | 29.6 | 2745 |
| 1720024200 | 29.7 | 0.5 | 1.71 | 29.2 | 29.9 | 29.2 | 589 |
| 1719937800 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 28.6 | 768 |
| 1719851400 | 29.2 | 0.8 | 2.82 | 28.6 | 29.8 | 28.5 | 1139 |
| 1719592200 | 28.4 | -0.5 | -1.73 | 28.9 | 28.9 | 28.4 | 403 |
| 1719505800 | 28.9 | -0.1 | -0.34 | 29 | 29 | 28.5 | 582 |
| 1719419400 | 29 | -0.4 | -1.36 | 28.8 | 29.3 | 27.7 | 2838 |
| 1719333000 | 29.4 | -0.3 | -1.01 | 29.7 | 29.9 | 28.9 | 1862 |
| 1719246600 | 29.7 | -0.3 | -1.00 | 29.9 | 29.9 | 29.6 | 371 |
| 1718987400 | 30 | -0.4 | -1.32 | 30.5 | 30.5 | 30 | 559 |
| 1718901000 | 30.4 | 0.5 | 1.67 | 29.6 | 30.4 | 29.6 | 480 |
| 1718814600 | 29.9 | -0.6 | -1.97 | 30.4 | 30.5 | 29.4 | 1094 |
| 1718728200 | 30.5 | 0.3 | 0.99 | 30.1 | 30.5 | 30 | 376 |
| 1718641800 | 30.2 | -0.3 | -0.98 | 30 | 30.4 | 29.4 | 871 |
| 1718382600 | 30.5 | 0.2 | 0.66 | 30.6 | 30.6 | 29.5 | 1866 |
| 1718296200 | 30.3 | -1.6 | -5.02 | 32.6 | 32.6 | 30 | 2133 |
| 1718209800 | 31.9 | -0.1 | -0.31 | 32 | 32 | 31.1 | 1015 |
| 1718123400 | 32 | 0.2 | 0.63 | 33.2 | 33.2 | 31.9 | 1566 |
| 1718037000 | 31.8 | -0.7 | -2.15 | 32.299999 | 32.299999 | 31.8 | 1183 |
| 1717777800 | 32.5 | -0.5 | -1.52 | 33.1 | 33.1 | 32.5 | 555 |
| 1717691400 | 33 | 0 | 0.00 | 33.1 | 33.1 | 33 | 11 |
| 1717605000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 16 |
| 1717518600 | 33 | 0 | 0.00 | 33 | 33.1 | 33 | 3282 |
| 1717432200 | 33 | 0.3 | 0.92 | 32.7 | 33 | 32.299999 | 1196 |
| 1717173000 | 32.7 | 0 | 0.00 | 32.7 | 33 | 32.7 | 403 |
| 1717086600 | 32.7 | 1.1 | 3.48 | 31.4 | 32.799999 | 31.4 | 991 |
| 1717000200 | 31.6 | -0.2 | -0.63 | 31.8 | 33.1 | 31.6 | 1254 |
| 1716913800 | 31.8 | -0.3 | -0.93 | 32.1 | 32.7 | 31 | 771 |
| 1716827400 | 32.1 | -1.2 | -3.60 | 31.6 | 32.5 | 31.5 | 869 |
| 1716568200 | 33.299999 | 0.1 | 0.30 | 33.2 | 33.299999 | 33 | 3083 |
| 1716481800 | 33.2 | -0.2 | -0.60 | 33.4 | 33.4 | 33 | 836 |
| 1716395400 | 33.4 | -0.1 | -0.30 | 33.5 | 33.5 | 32.5 | 5993 |
| 1716309000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.5 | 1062 |
| 1716222600 | 33.5 | 0.3 | 0.90 | 33.2 | 33.5 | 33 | 1487 |
| 1715963400 | 33.2 | 0.5 | 1.53 | 32.799999 | 33.2 | 32.799999 | 798 |
| 1715877000 | 32.7 | -0.7 | -2.10 | 33.4 | 33.4 | 32.1 | 3151 |
| 1715790600 | 33.4 | 0.7 | 2.14 | 32.9 | 33.4 | 32.9 | 1221 |
| 1715704200 | 32.7 | 0.2 | 0.62 | 32.799999 | 34.2 | 32.7 | 1316 |
| 1715617800 | 32.5 | 0.3 | 0.93 | 32.5 | 32.799999 | 32.5 | 357 |
| 1715358600 | 32.2 | -0.8 | -2.42 | 33 | 33 | 32.2 | 1205 |
| 1715272200 | 33 | 0 | 0.00 | 34 | 34 | 33 | 1155 |
| 1715185800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 866 |
| 1715099400 | 33 | 0 | 0.00 | 33 | 33 | 32.9 | 465 |
| 1715013000 | 33 | 0.7 | 2.17 | 33 | 33 | 32.2 | 1041 |
| 1714753800 | 32.299999 | -0.4 | -1.22 | 32.7 | 32.9 | 32.299999 | 1019 |
| 1714667400 | 32.7 | -0.2 | -0.61 | 33 | 33 | 32.5 | 146 |
| 1714494600 | 32.9 | -0.5 | -1.50 | 33.299999 | 33.299999 | 32.7 | 930 |
| 1714408200 | 33.4 | 0.5 | 1.52 | 33 | 33.4 | 33 | 275 |
| 1714149000 | 32.9 | -0.4 | -1.20 | 33.4 | 33.5 | 32.9 | 1238 |
| 1714062600 | 33.299999 | 0.4 | 1.22 | 33 | 33.299999 | 32.799999 | 827 |
| 1713976200 | 32.9 | 0.1 | 0.30 | 32.9 | 33 | 32.9 | 115 |
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
