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 | 0.12 | 0.385728061716 | 31.11 | 31.49 | 30.62 | 735 | 31.00520142 | DE |
| 4 | 1.69 | 5.72105619499 | 29.54 | 31.49 | 29.26 | 1229 | 30.22135559 | DE |
| 12 | 3.72 | 13.5223555071 | 27.51 | 31.49 | 22.5 | 3044 | 28.2814753 | DE |
| 26 | 4.77 | 18.0272108844 | 26.46 | 31.49 | 22.5 | 2134 | 27.47809743 | DE |
| 52 | 7.43 | 31.218487395 | 23.8 | 31.49 | 21.75 | 2290 | 26.03901587 | DE |
| 156 | 8.23 | 35.7826086957 | 23 | 31.49 | 21.7 | 2136 | 25.89075376 | DE |
| 260 | 8.23 | 35.7826086957 | 23 | 31.49 | 21.7 | 2136 | 25.89075376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 31.36 | 0.34 | 1.10 | 31 | 31.36 | 31 | 220 |
| 1729196760 | 31.02 | -0.24 | -0.77 | 31.36 | 31.36 | 30.93 | 555 |
| 1729110360 | 31.26 | 0.3 | 0.97 | 31.49 | 31.49 | 31.16 | 463 |
| 1729023960 | 30.96 | 0.07 | 0.23 | 31.22 | 31.44 | 30.62 | 2557 |
| 1728937620 | 30.89 | -0.05 | -0.16 | 30.9 | 31.2 | 30.85 | 83 |
| 1728678360 | 30.94 | -0.28 | -0.90 | 31.11 | 31.33 | 30.94 | 16 |
| 1728591960 | 31.22 | 0.41 | 1.33 | 31.05 | 31.4 | 30.81 | 2589 |
| 1728505560 | 30.81 | -0.01 | -0.03 | 30.96 | 31.19 | 30.75 | 327 |
| 1728419160 | 30.82 | 0.82 | 2.73 | 30.46 | 31 | 30.46 | 1792 |
| 1728332760 | 30 | 0.15 | 0.50 | 30.01 | 30.29 | 30 | 999 |
| 1728073560 | 29.85 | 0.1 | 0.34 | 29.84 | 30.03 | 29.5 | 4039 |
| 1727987220 | 29.75 | -0.05 | -0.17 | 29.65 | 29.75 | 29.65 | 102 |
| 1727900820 | 29.8 | 0.2 | 0.68 | 29.47 | 29.8 | 29.47 | 76 |
| 1727814420 | 29.6 | -0.06 | -0.20 | 29.78 | 29.98 | 29.59 | 4194 |
| 1727728020 | 29.66 | -0.15 | -0.50 | 29.94 | 29.94 | 29.36 | 370 |
| 1727468760 | 29.81 | -0.75 | -2.45 | 29.45 | 29.88 | 29.26 | 1418 |
| 1727382360 | 30.56 | 1 | 3.38 | 30.73 | 30.73 | 30.22 | 1054 |
| 1727295960 | 29.56 | 0.12 | 0.41 | 29.44 | 29.66 | 29.44 | 403 |
| 1727209560 | 29.44 | -0.37 | -1.24 | 29.8 | 30 | 29.44 | 240 |
| 1727123160 | 29.81 | 0.17 | 0.57 | 29.79 | 29.98 | 29.44 | 2876 |
| 1726864020 | 29.64 | -0.31 | -1.04 | 29.54 | 30.05 | 29.53 | 434 |
| 1726777560 | 29.95 | 0.26 | 0.88 | 29.79 | 30.06 | 29.73 | 1338 |
| 1726691220 | 29.69 | -0.26 | -0.87 | 29.75 | 29.75 | 29.22 | 2340 |
| 1726604760 | 29.95 | -0.22 | -0.73 | 30.07 | 30.28 | 29.93 | 3371 |
| 1726518420 | 30.17 | 0.28 | 0.94 | 30.06 | 30.37 | 29.82 | 1842 |
| 1726259160 | 29.89 | -0.97 | -3.14 | 29.97 | 30.36 | 29.89 | 268 |
| 1726172760 | 30.86 | -0.14 | -0.45 | 30.88 | 30.88 | 30.86 | 373 |
| 1726086360 | 31 | 0.72 | 2.38 | 30.67 | 31.1 | 30.56 | 1281 |
| 1725999960 | 30.28 | -0.38 | -1.24 | 30.23 | 30.3 | 30.23 | 489 |
| 1725913620 | 30.66 | 0.92 | 3.09 | 30.46 | 30.92 | 30.46 | 755 |
| 1725654360 | 29.74 | -0.73 | -2.40 | 30.22 | 30.25 | 29.2 | 11663 |
| 1725567960 | 30.47 | -0.34 | -1.10 | 30.99 | 30.99 | 30.47 | 497 |
| 1725481560 | 30.81 | -0.14 | -0.45 | 30.79 | 31.03 | 30.51 | 8320 |
| 1725395160 | 30.95 | -0.14 | -0.45 | 31.19 | 31.28 | 30.83 | 2829 |
| 1725308760 | 31.09 | 0.05 | 0.16 | 31.3 | 31.49 | 31.09 | 657 |
| 1725049560 | 31.04 | -0.09 | -0.29 | 31.39 | 31.39 | 31.04 | 224 |
| 1724963160 | 31.13 | 0.06 | 0.19 | 30.87 | 31.34 | 30.86 | 787 |
| 1724876760 | 31.07 | 0.07 | 0.23 | 31.21 | 31.21 | 30.89 | 1524 |
| 1724790420 | 31 | 0.01 | 0.03 | 31 | 31.08 | 30.91 | 720 |
| 1724704020 | 30.99 | -0.39 | -1.24 | 30.81 | 30.99 | 30.62 | 1404 |
| 1724444820 | 31.38 | 0.68 | 2.21 | 31.28 | 31.38 | 30.88 | 1443 |
| 1724358420 | 30.7 | -0.2 | -0.65 | 30.86 | 31 | 30.62 | 1723 |
| 1724271960 | 30.9 | 1.52 | 5.17 | 30.31 | 30.99 | 30.31 | 4468 |
| 1724185560 | 29.38 | 0.16 | 0.55 | 29.64 | 29.79 | 29.16 | 2184 |
| 1724099220 | 29.22 | 0.62 | 2.17 | 29.12 | 29.39 | 29.03 | 2062 |
| 1723840020 | 28.6 | -0.46 | -1.58 | 28.65 | 28.97 | 28.32 | 999 |
| 1723753620 | 29.06 | 0.48 | 1.68 | 28.99 | 29.28 | 28.6 | 2951 |
| 1723667160 | 28.58 | 0.03 | 0.11 | 28.82 | 28.82 | 28.32 | 3840 |
| 1723580760 | 28.55 | 0.69 | 2.48 | 28.5 | 28.81 | 28.29 | 1320 |
| 1723494360 | 27.86 | 0.06 | 0.22 | 28.29 | 28.29 | 27.67 | 8107 |
| 1723235220 | 27.8 | -0.26 | -0.93 | 28.1 | 28.75 | 27.8 | 3233 |
| 1723148820 | 28.06 | 1.22 | 4.55 | 27.75 | 28.25 | 27.31 | 19520 |
| 1723062360 | 26.84 | 0.73 | 2.80 | 27.69 | 27.69 | 26.5 | 2535 |
| 1722975960 | 26.11 | 1.01 | 4.02 | 24.98 | 26.21 | 24.98 | 12902 |
| 1722889620 | 25.1 | -0.31 | -1.22 | 23.6 | 25.1 | 22.5 | 26069 |
| 1722630360 | 25.41 | -1.12 | -4.22 | 26.39 | 26.39 | 25.41 | 11774 |
| 1722544020 | 26.53 | -1.97 | -6.91 | 27.01 | 27.14 | 26.53 | 1613 |
| 1722457560 | 28.5 | 0.6 | 2.15 | 28.53 | 28.81 | 28.5 | 2330 |
| 1722371220 | 27.9 | -0.6 | -2.11 | 28.18 | 28.18 | 27.9 | 237 |
| 1722284760 | 28.5 | 0.69 | 2.48 | 28.2 | 28.5 | 28.15 | 5440 |
| 1722025620 | 27.81 | 1.36 | 5.14 | 27.51 | 27.99 | 27.13 | 2615 |
| 1721939160 | 26.45 | 0.28 | 1.07 | 26.26 | 27.22 | 26.2 | 2713 |
| 1721852820 | 26.17 | 0.17 | 0.65 | 26.3 | 26.5 | 26.1 | 1989 |
| 1721766420 | 26 | 0 | 0.00 | 25.93 | 26.19 | 25.86 | 4664 |
| 1721679960 | 26 | 0.14 | 0.54 | 26 | 26.01 | 26 | 211 |
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
