We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.979999 | -9.10479404536 | 32.729999 | 32.76 | 24 | 767 | 29.11323775 | DE |
| 4 | 4.42 | 17.4496644295 | 25.33 | 35 | 24 | 659 | 29.75618914 | DE |
| 12 | 6.19 | 26.273344652 | 23.56 | 35 | 20.75 | 611 | 27.47137444 | DE |
| 26 | 9.55 | 47.2772277228 | 20.2 | 35 | 15 | 452 | 24.63648461 | DE |
| 52 | -6.25 | -17.3611111111 | 36 | 36 | 15 | 400 | 24.71512187 | DE |
| 156 | -68.41 | -69.6923390383 | 98.16 | 112.4 | 15 | 307 | 28.34956424 | DE |
| 260 | -100.45 | -77.1505376344 | 130.2 | 157.6 | 15 | 272 | 30.85431971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723062360 | 31.02 | 2.25 | 7.82 | 30.61 | 31.02 | 30.61 | 120 |
| 1722975960 | 28.77 | 0.63 | 2.24 | 28.75 | 28.86 | 28.75 | 355 |
| 1722889620 | 28.14 | -0.1 | -0.35 | 28.59 | 28.59 | 24 | 1553 |
| 1722630360 | 28.24 | -2.77 | -8.93 | 30.88 | 30.88 | 27.82 | 731 |
| 1722544020 | 31.01 | -1.29 | -3.99 | 32.729999 | 32.759999 | 30.1 | 1077 |
| 1722457560 | 32.299999 | -1.17 | -3.50 | 35 | 35 | 32.299999 | 2420 |
| 1722371220 | 33.47 | 2.23 | 7.14 | 33.03 | 33.96 | 33.03 | 373 |
| 1722284760 | 31.24 | 1.09 | 3.62 | 31.55 | 34 | 30.97 | 464 |
| 1722025560 | 30.15 | 0 | 0.00 | 30.15 | 30.15 | 30.15 | 0 |
| 1721939160 | 30.15 | 0.25 | 0.84 | 29.45 | 30.15 | 29.45 | 203 |
| 1721852820 | 29.9 | 0.2 | 0.67 | 30.86 | 30.86 | 29.9 | 300 |
| 1721766420 | 29.7 | 1 | 3.48 | 29.5 | 29.7 | 29.5 | 59 |
| 1721679960 | 28.7 | -0.09 | -0.31 | 28.2 | 28.88 | 28.2 | 461 |
| 1721420760 | 28.79 | -1.64 | -5.39 | 28.79 | 28.79 | 28.79 | 25 |
| 1721334360 | 30.43 | 1.03 | 3.50 | 29.95 | 30.43 | 29.84 | 140 |
| 1721248020 | 29.4 | -1.6 | -5.16 | 31 | 31 | 29.4 | 457 |
| 1721161560 | 31 | 2.32 | 8.09 | 28.82 | 31 | 28.82 | 637 |
| 1721075160 | 28.68 | 0.75 | 2.69 | 28.74 | 28.74 | 28.68 | 52 |
| 1720815960 | 27.93 | 0.28 | 1.01 | 27.89 | 28.5 | 27.89 | 635 |
| 1720729560 | 27.65 | 2.3 | 9.07 | 25.33 | 27.9 | 25.33 | 2466 |
| 1720643220 | 25.35 | 0.33 | 1.32 | 25.68 | 26.5 | 25.13 | 5100 |
| 1720556760 | 25.02 | -0.39 | -1.53 | 25.35 | 25.35 | 24.72 | 2310 |
| 1720470360 | 25.41 | -0.75 | -2.87 | 26.64 | 26.64 | 25.41 | 450 |
| 1720211220 | 26.16 | 0.23 | 0.89 | 26.16 | 26.16 | 26.16 | 50 |
| 1720124820 | 25.93 | -0.9 | -3.35 | 25.93 | 25.93 | 25.93 | 2 |
| 1720038420 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1719952020 | 26.83 | 0.81 | 3.11 | 26.16 | 26.83 | 26.16 | 276 |
| 1719865620 | 26.02 | -1.36 | -4.97 | 26.02 | 26.02 | 26.02 | 160 |
| 1719606420 | 27.38 | -0.51 | -1.83 | 27.28 | 27.88 | 27.28 | 420 |
| 1719520020 | 27.89 | 0 | 0.00 | 27.89 | 27.89 | 27.89 | 0 |
| 1719433620 | 27.89 | 0.23 | 0.83 | 27.89 | 27.89 | 27.89 | 181 |
| 1719347160 | 27.66 | 0.85 | 3.17 | 27 | 27.66 | 27 | 292 |
| 1719260820 | 26.81 | -1.31 | -4.66 | 26.81 | 26.81 | 26.81 | 50 |
| 1719001560 | 28.12 | 0 | 0.00 | 28.12 | 28.12 | 28.12 | 0 |
| 1718915160 | 28.12 | 0.09 | 0.32 | 28.12 | 28.12 | 28.12 | 10 |
| 1718828820 | 28.03 | -0.25 | -0.88 | 28.03 | 28.03 | 28.03 | 2 |
| 1718742360 | 28.28 | -0.01 | -0.04 | 28.28 | 28.28 | 28.28 | 1 |
| 1718656020 | 28.29 | 0.39 | 1.40 | 28.34 | 28.4 | 28.28 | 305 |
| 1718396820 | 27.9 | -1.13 | -3.89 | 29.47 | 29.47 | 27.9 | 150 |
| 1718310420 | 29.03 | -0.27 | -0.92 | 29.59 | 29.59 | 28.94 | 2187 |
| 1718224020 | 29.3 | 0.89 | 3.13 | 28.7 | 29.72 | 28.68 | 722 |
| 1718137620 | 28.41 | 0.76 | 2.75 | 27.6 | 28.41 | 27.6 | 353 |
| 1718051220 | 27.65 | 1.54 | 5.90 | 26.74 | 27.72 | 26.4 | 4803 |
| 1717792020 | 26.11 | -1.59 | -5.74 | 26.8 | 26.8 | 26.11 | 146 |
| 1717705620 | 27.7 | -1.65 | -5.62 | 28.77 | 28.77 | 27.6 | 750 |
| 1717619220 | 29.35 | 4.02 | 15.87 | 25.9 | 29.35 | 25.9 | 481 |
| 1717532820 | 25.33 | 0.69 | 2.80 | 25.33 | 25.33 | 25.33 | 4 |
| 1717446420 | 24.64 | -0.39 | -1.56 | 25.09 | 25.71 | 24.58 | 668 |
| 1717187220 | 25.03 | -0.27 | -1.07 | 25.03 | 25.03 | 25.03 | 5 |
| 1717100820 | 25.3 | 1.2 | 4.98 | 25.05 | 25.3 | 24.89 | 224 |
| 1717014420 | 24.1 | -0.14 | -0.58 | 24.1 | 24.1 | 24.1 | 2 |
| 1716928020 | 24.24 | 0.67 | 2.84 | 24.48 | 24.48 | 24.13 | 136 |
| 1716841560 | 23.57 | 0.83 | 3.65 | 23.55 | 23.57 | 23.55 | 70 |
| 1716582420 | 22.74 | 1.99 | 9.59 | 23.22 | 23.22 | 22.74 | 184 |
| 1716496020 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1716409620 | 20.75 | -1.56 | -6.99 | 21.37 | 21.37 | 20.75 | 884 |
| 1716323160 | 22.31 | -0.29 | -1.28 | 22.28 | 22.31 | 22.28 | 470 |
| 1716236760 | 22.6 | -1.72 | -7.07 | 22.6 | 22.6 | 22.6 | 610 |
| 1715977620 | 24.32 | -0.68 | -2.72 | 24.05 | 24.32 | 24.05 | 30 |
| 1715891220 | 25 | 2.05 | 8.93 | 23.56 | 25 | 23.56 | 844 |
| 1715804820 | 22.95 | -0.08 | -0.35 | 22.95 | 22.95 | 22.95 | 9 |
| 1715718420 | 23.03 | 0.91 | 4.11 | 22.36 | 23.03 | 22.36 | 33 |
| 1715631960 | 22.12 | 1.92 | 9.50 | 20.809999 | 22.17 | 20.809999 | 415 |
| 1715372820 | 20.2 | 2.39 | 13.42 | 20.1 | 20.2 | 19.5 | 810 |
| 1715286420 | 17.809999 | 0.38 | 2.18 | 17.809999 | 17.809999 | 17.809999 | 101 |
| 1715200020 | 17.43 | -0.25 | -1.39 | 17.43 | 17.43 | 17.43 | 20 |
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
