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 | -1.35 | -4.50751252087 | 29.95 | 30.1 | 28.1 | 61406 | 29.03242838 | DE |
| 4 | -1.1 | -3.7037037037 | 29.7 | 31.5 | 28.1 | 48295 | 29.88830429 | DE |
| 12 | -5.6 | -16.3742690058 | 34.2 | 34.7 | 28.1 | 38260 | 30.97769204 | DE |
| 26 | -0.4 | -1.37931034483 | 29 | 36.35 | 27.45 | 42205 | 31.85161388 | DE |
| 52 | -2.4 | -7.74193548387 | 31 | 36.35 | 24.35 | 43844 | 29.70630327 | DE |
| 156 | -19.25 | -40.2298850575 | 47.85 | 52.9 | 24.35 | 43971 | 31.87695989 | DE |
| 260 | -23.4 | -45 | 52 | 62 | 24.35 | 37869 | 36.33154525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 28.6 | 0.3 | 1.06 | 28.1 | 28.8 | 28.1 | 114068 |
| 1734629400 | 28.3 | -0.9 | -3.08 | 28.6 | 29.15 | 28.25 | 91962 |
| 1734543000 | 29.2 | -0.05 | -0.17 | 29.2 | 29.7 | 29.1 | 46943 |
| 1734456600 | 29.25 | -0.2 | -0.68 | 29.5 | 29.75 | 29 | 71396 |
| 1734370200 | 29.45 | -0.15 | -0.51 | 29.6 | 29.8 | 29.3 | 72975 |
| 1734111000 | 29.6 | -0.4 | -1.33 | 29.95 | 30.1 | 29.5 | 23756 |
| 1734024600 | 30 | 0.5 | 1.69 | 29.4 | 30.15 | 29.25 | 73353 |
| 1733938200 | 29.5 | 0.05 | 0.17 | 29.35 | 29.55 | 29.05 | 81118 |
| 1733851800 | 29.45 | 0.15 | 0.51 | 28.95 | 29.7 | 28.9 | 41828 |
| 1733765400 | 29.3 | -0.95 | -3.14 | 30.25 | 30.25 | 29.25 | 42818 |
| 1733506200 | 30.25 | -0.3 | -0.98 | 30.65 | 30.8 | 30 | 41572 |
| 1733419800 | 30.55 | -0.7 | -2.24 | 31.15 | 31.5 | 30.55 | 30507 |
| 1733333400 | 31.25 | 0.55 | 1.79 | 30.7 | 31.45 | 30.7 | 55144 |
| 1733247000 | 30.7 | 0.25 | 0.82 | 30.55 | 30.8 | 30.4 | 27919 |
| 1733160600 | 30.45 | -0.3 | -0.98 | 30.5 | 30.75 | 30.15 | 39780 |
| 1732901400 | 30.75 | 0.25 | 0.82 | 30.5 | 30.75 | 30.35 | 33300 |
| 1732815000 | 30.5 | 0.05 | 0.16 | 30.65 | 30.75 | 30.2 | 22268 |
| 1732728600 | 30.45 | -0.05 | -0.16 | 30.35 | 30.6 | 30.05 | 23975 |
| 1732642200 | 30.5 | -0.35 | -1.13 | 30.75 | 30.75 | 30.1 | 32689 |
| 1732555800 | 30.85 | 0.25 | 0.82 | 31.05 | 31.1 | 30.35 | 73513 |
| 1732296600 | 30.6 | 0.85 | 2.86 | 29.7 | 30.8 | 29.7 | 39085 |
| 1732210200 | 29.75 | -0.15 | -0.50 | 29.8 | 30.05 | 29.7 | 17642 |
| 1732123800 | 29.9 | -0.3 | -0.99 | 30.2 | 30.55 | 29.7 | 29413 |
| 1732037400 | 30.2 | 0.6 | 2.03 | 30 | 30.3 | 29.55 | 40025 |
| 1731951000 | 29.6 | -0.65 | -2.15 | 30 | 30.15 | 29.55 | 17602 |
| 1731691800 | 30.25 | 0.25 | 0.83 | 29.8 | 30.5 | 29.8 | 18568 |
| 1731605400 | 30 | 0.3 | 1.01 | 29.25 | 30.1 | 29.2 | 22229 |
| 1731519000 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1731432600 | 29.7 | -0.4 | -1.33 | 30 | 30 | 29.55 | 37509 |
| 1731346200 | 30.1 | 0.1 | 0.33 | 30.3 | 30.4 | 30 | 16002 |
| 1731087000 | 30 | 0.45 | 1.52 | 29.55 | 30.05 | 29.55 | 33177 |
| 1731000600 | 29.55 | 0.25 | 0.85 | 29.5 | 29.85 | 29.5 | 31589 |
| 1730914200 | 29.3 | -1.1 | -3.62 | 30.55 | 30.75 | 29.25 | 58788 |
| 1730827800 | 30.4 | 0.2 | 0.66 | 30.1 | 30.5 | 30.1 | 38759 |
| 1730741400 | 30.2 | -0.5 | -1.63 | 30.9 | 31.2 | 30.2 | 63623 |
| 1730482200 | 30.7 | 0 | 0.00 | 30.6 | 30.95 | 30.6 | 25959 |
| 1730395800 | 30.7 | -0.4 | -1.29 | 31 | 31.1 | 30.65 | 44811 |
| 1730309400 | 31.1 | -0.4 | -1.27 | 31.4 | 32.049999 | 31.1 | 42133 |
| 1730223000 | 31.5 | -0.5 | -1.56 | 32.049999 | 32.049999 | 31.15 | 29955 |
| 1730136600 | 32 | 0.05 | 0.16 | 32.2 | 32.35 | 31.85 | 24374 |
| 1729873800 | 31.95 | -0.3 | -0.93 | 32.549999 | 32.65 | 31.9 | 32120 |
| 1729787400 | 32.25 | 0.1 | 0.31 | 32.25 | 32.5 | 32.15 | 16054 |
| 1729701000 | 32.15 | 0.2 | 0.63 | 32.049999 | 32.35 | 31.9 | 28644 |
| 1729614600 | 31.95 | -0.25 | -0.78 | 32 | 32.15 | 31.5 | 43853 |
| 1729528200 | 32.2 | -0.8 | -2.42 | 32.95 | 33.25 | 32.2 | 30949 |
| 1729269000 | 33 | -0.4 | -1.20 | 33.299999 | 33.299999 | 32.75 | 27230 |
| 1729182600 | 33.4 | -0.2 | -0.60 | 33.6 | 33.75 | 33.2 | 35660 |
| 1729096200 | 33.6 | -0.2 | -0.59 | 34 | 34 | 33.549999 | 41741 |
| 1729009800 | 33.8 | 0.35 | 1.05 | 33.5 | 33.8 | 33.25 | 36078 |
| 1728923400 | 33.45 | -0.1 | -0.30 | 33.549999 | 33.9 | 33.1 | 29585 |
| 1728664200 | 33.549999 | 0.25 | 0.75 | 32.9 | 33.549999 | 32.9 | 23991 |
| 1728577800 | 33.299999 | 0 | 0.00 | 33.299999 | 33.299999 | 33.299999 | 0 |
| 1728491400 | 33.299999 | 0.35 | 1.06 | 32.9 | 33.4 | 32.9 | 16169 |
| 1728405000 | 32.95 | 0 | 0.00 | 32.799999 | 33.299999 | 32.75 | 44617 |
| 1728318600 | 32.95 | -0.45 | -1.35 | 33.45 | 33.45 | 32.95 | 25685 |
| 1728059400 | 33.4 | -0.15 | -0.45 | 33.549999 | 34.05 | 33.299999 | 36604 |
| 1727973000 | 33.549999 | 0.05 | 0.15 | 33.5 | 33.8 | 33.35 | 29842 |
| 1727886600 | 33.5 | -0.7 | -2.05 | 34.1 | 34.15 | 33.5 | 33493 |
| 1727800200 | 34.2 | 0.35 | 1.03 | 33.95 | 34.7 | 33.95 | 26732 |
| 1727713800 | 33.85 | -0.5 | -1.46 | 34.25 | 34.25 | 33.65 | 58646 |
| 1727454600 | 34.35 | 0.15 | 0.44 | 34.2 | 34.55 | 34.2 | 43344 |
| 1727368200 | 34.2 | 0.05 | 0.15 | 34.05 | 34.65 | 34.05 | 53885 |
| 1727281800 | 34.15 | 0.3 | 0.89 | 33.85 | 34.4 | 33.65 | 38582 |
| 1727195400 | 33.85 | -0.4 | -1.17 | 34.35 | 34.35 | 33.65 | 28412 |
| 1727109000 | 34.25 | 0.45 | 1.33 | 33.8 | 34.25 | 33.8 | 52713 |
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
