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 | -0.36 | -1.20724346076 | 29.82 | 30.08 | 28.46 | 291280 | 29.33586699 | DE |
| 4 | 0.9 | 3.1512605042 | 28.56 | 31.3 | 26.08 | 382580 | 28.70704243 | DE |
| 12 | 4.04 | 15.8929976397 | 25.42 | 31.3 | 24.84 | 297911 | 27.71964898 | DE |
| 26 | 8.72 | 42.0443587271 | 20.74 | 31.3 | 19.74 | 344348 | 24.85129838 | DE |
| 52 | 7.3 | 32.9422382671 | 22.16 | 31.3 | 19.35 | 338541 | 23.4190064 | DE |
| 156 | 19.494 | 195.605057194 | 9.966 | 31.3 | 9.576 | 404302 | 18.22972583 | DE |
| 260 | 17.46 | 145.5 | 12 | 31.3 | 8.444 | 480341 | 15.96017996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 29.64 | 0.72 | 2.49 | 29.26 | 29.82 | 29.14 | 343525 |
| 1741714200 | 28.92 | -0.34 | -1.16 | 29.06 | 29.28 | 28.46 | 356293 |
| 1741627800 | 29.26 | 0.1 | 0.34 | 29.18 | 29.4 | 29.02 | 284239 |
| 1741368600 | 29.16 | -0.58 | -1.95 | 29.68 | 29.92 | 29.06 | 216608 |
| 1741282200 | 29.74 | 0.16 | 0.54 | 29.82 | 30.08 | 29.18 | 255737 |
| 1741195800 | 29.58 | -0.1 | -0.34 | 30.08 | 30.1 | 29.36 | 352483 |
| 1741109400 | 29.68 | -0.76 | -2.50 | 30.24 | 30.26 | 29.22 | 381028 |
| 1741023000 | 30.44 | 0.5 | 1.67 | 29.88 | 30.82 | 29.82 | 497450 |
| 1740763800 | 29.94 | 0.44 | 1.49 | 29.06 | 30.12 | 28.94 | 1217206 |
| 1740677400 | 29.5 | 2.4 | 8.86 | 27.26 | 31.3 | 27.26 | 895253 |
| 1740591000 | 27.1 | 0.92 | 3.51 | 26.38 | 27.1 | 26.36 | 328048 |
| 1740504600 | 26.18 | -0.88 | -3.25 | 27 | 27 | 26.08 | 410886 |
| 1740418200 | 27.06 | -0.16 | -0.59 | 26.92 | 27.28 | 26.62 | 275025 |
| 1740159000 | 27.22 | 0.02 | 0.07 | 27.28 | 27.62 | 27.08 | 226152 |
| 1740072600 | 27.2 | 0.02 | 0.07 | 27.18 | 27.48 | 27 | 210913 |
| 1739986200 | 27.18 | -0.54 | -1.95 | 27.78 | 27.82 | 27.14 | 181647 |
| 1739899800 | 27.72 | 0.26 | 0.95 | 27.5 | 27.72 | 27.32 | 251216 |
| 1739813400 | 27.46 | 0.08 | 0.29 | 27.26 | 27.6 | 27.12 | 161995 |
| 1739554200 | 27.38 | 0.38 | 1.41 | 26.94 | 27.6 | 26.94 | 286136 |
| 1739467800 | 27 | -1.66 | -5.79 | 28.56 | 28.56 | 26.74 | 519760 |
| 1739381400 | 28.66 | 0.02 | 0.07 | 28.64 | 28.78 | 28.4 | 243792 |
| 1739295000 | 28.64 | 0.16 | 0.56 | 28.4 | 28.68 | 28.3 | 195804 |
| 1739208600 | 28.48 | 0.68 | 2.45 | 27.8 | 28.48 | 27.8 | 371035 |
| 1738949400 | 27.8 | -0.28 | -1.00 | 28.02 | 28.06 | 27.7 | 296287 |
| 1738863000 | 28.08 | 0.24 | 0.86 | 27.9 | 28.26 | 27.78 | 253396 |
| 1738776600 | 27.84 | 0.34 | 1.24 | 27.52 | 27.84 | 27.4 | 185325 |
| 1738690200 | 27.5 | 0.16 | 0.59 | 27.42 | 27.64 | 27.18 | 178502 |
| 1738603800 | 27.34 | -0.14 | -0.51 | 26.9 | 27.36 | 26.84 | 220114 |
| 1738344600 | 27.48 | 0.62 | 2.31 | 26.94 | 27.56 | 26.82 | 258563 |
| 1738258200 | 26.86 | 0.08 | 0.30 | 26.78 | 26.98 | 26.62 | 231425 |
| 1738171800 | 26.78 | -0.34 | -1.25 | 27.24 | 27.32 | 26.78 | 281998 |
| 1738085400 | 27.12 | -0.14 | -0.51 | 27.22 | 27.34 | 27.02 | 161129 |
| 1737999000 | 27.26 | -0.24 | -0.87 | 27.24 | 27.5 | 27.2 | 213114 |
| 1737739800 | 27.5 | -0.22 | -0.79 | 27.66 | 27.86 | 27.3 | 184151 |
| 1737653400 | 27.72 | -0.1 | -0.36 | 27.64 | 27.88 | 27.5 | 159832 |
| 1737567000 | 27.82 | 0 | 0.00 | 27.82 | 27.82 | 27.82 | 0 |
| 1737480600 | 27.82 | 0.18 | 0.65 | 27.72 | 27.84 | 27.6 | 204126 |
| 1737394200 | 27.64 | 0.42 | 1.54 | 27.24 | 27.64 | 27.14 | 246850 |
| 1737135000 | 27.22 | 0.96 | 3.66 | 26.7 | 27.44 | 26.58 | 433643 |
| 1737048600 | 26.26 | -0.7 | -2.60 | 27.12 | 27.16 | 26.08 | 360112 |
| 1736962200 | 26.96 | 0.66 | 2.51 | 26.5 | 27.16 | 26.46 | 307922 |
| 1736875800 | 26.3 | -0.34 | -1.28 | 25.98 | 26.72 | 25.74 | 441496 |
| 1736789400 | 26.64 | -0.04 | -0.15 | 26.66 | 26.76 | 26.34 | 214322 |
| 1736530200 | 26.68 | -0.26 | -0.97 | 27 | 27.02 | 26.56 | 220991 |
| 1736443800 | 26.94 | -0.06 | -0.22 | 26.72 | 26.98 | 26.6 | 163781 |
| 1736357400 | 27 | -0.24 | -0.88 | 27.52 | 27.9 | 26.94 | 342978 |
| 1736271000 | 27.24 | 0.14 | 0.52 | 26.9 | 27.48 | 26.88 | 383704 |
| 1736184600 | 27.1 | 0.76 | 2.89 | 26.44 | 27.2 | 26.32 | 242557 |
| 1735925400 | 26.34 | 0.44 | 1.70 | 25.92 | 26.56 | 25.92 | 246351 |
| 1735839000 | 25.9 | 0.2 | 0.78 | 25.7 | 26.16 | 25.7 | 194235 |
| 1735666200 | 25.7 | 0.1 | 0.39 | 25.56 | 25.84 | 25.54 | 84341 |
| 1735579800 | 25.6 | 0.12 | 0.47 | 25.52 | 25.74 | 25.52 | 115758 |
| 1735320600 | 25.48 | 0.22 | 0.87 | 25.42 | 25.6 | 25.4 | 226681 |
| 1735061400 | 25.26 | 0.06 | 0.24 | 25.28 | 25.5 | 25.24 | 71420 |
| 1734975000 | 25.2 | -0.18 | -0.71 | 25.32 | 25.38 | 24.96 | 185522 |
| 1734715800 | 25.38 | 0.18 | 0.71 | 24.94 | 25.38 | 24.84 | 755867 |
| 1734629400 | 25.2 | -0.6 | -2.33 | 25.42 | 25.8 | 25.1 | 275046 |
| 1734543000 | 25.8 | 0.22 | 0.86 | 25.74 | 26.14 | 25.6 | 307117 |
| 1734456600 | 25.58 | -0.38 | -1.46 | 25.56 | 25.62 | 24.9 | 450525 |
| 1734370200 | 25.96 | -0.06 | -0.23 | 26.06 | 26.2 | 25.66 | 416618 |
| 1734111000 | 26.02 | 0.72 | 2.85 | 25.32 | 26.08 | 25.32 | 369574 |
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
