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 | -1.2 | -3.82165605096 | 31.4 | 31.8 | 30 | 2876 | 31.0777716 | DE |
| 4 | 0 | 0 | 30.2 | 35 | 29.2 | 2887 | 32.26702222 | DE |
| 12 | 15.7 | 108.275862069 | 14.5 | 35 | 13.5 | 2126 | 28.41828132 | DE |
| 26 | 13.9 | 85.2760736196 | 16.3 | 35 | 13.5 | 1788 | 24.07996201 | DE |
| 52 | 23.3 | 337.68115942 | 6.9 | 35 | 6.4 | 1530 | 21.10829389 | DE |
| 156 | 22.65 | 300 | 7.55 | 35 | 6.4 | 1505 | 20.61352919 | DE |
| 260 | 22.65 | 300 | 7.55 | 35 | 6.4 | 1505 | 20.61352919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729888020 | 31 | -0.2 | -0.64 | 31.4 | 31.4 | 31 | 123 |
| 1729801560 | 31.2 | 1.2 | 4.00 | 31 | 31.4 | 30.8 | 176 |
| 1729715160 | 30 | -1.2 | -3.85 | 30.4 | 30.6 | 30 | 1444 |
| 1729628760 | 31.2 | 0 | 0.00 | 30.4 | 31.2 | 30 | 3886 |
| 1729542360 | 31.2 | -1 | -3.11 | 31.4 | 31.8 | 30.6 | 8749 |
| 1729283160 | 32.2 | 0.4 | 1.26 | 32 | 32.6 | 32 | 738 |
| 1729196760 | 31.8 | -2.6 | -7.56 | 33.2 | 33.2 | 31 | 15992 |
| 1729110360 | 34.4 | 1 | 2.99 | 33.4 | 35 | 33.4 | 8569 |
| 1729023960 | 33.4 | -1 | -2.91 | 33.6 | 33.6 | 31.6 | 3726 |
| 1728937620 | 34.4 | 0.2 | 0.58 | 34.2 | 34.4 | 33.799999 | 2142 |
| 1728678360 | 34.2 | 2 | 6.21 | 33.799999 | 34.2 | 33.2 | 3247 |
| 1728591960 | 32.2 | -0.6 | -1.83 | 32 | 32.4 | 31.2 | 1254 |
| 1728505560 | 32.799999 | 0.2 | 0.61 | 32.4 | 32.799999 | 32.4 | 878 |
| 1728419160 | 32.6 | 2 | 6.54 | 31.6 | 33 | 31.6 | 1618 |
| 1728332760 | 30.6 | 0.4 | 1.32 | 30.4 | 30.8 | 30.2 | 1044 |
| 1728073560 | 30.2 | 0.8 | 2.72 | 30 | 30.2 | 29.8 | 635 |
| 1727987220 | 29.4 | -0.8 | -2.65 | 29.8 | 30 | 29.4 | 235 |
| 1727900820 | 30.2 | -0.8 | -2.58 | 30.6 | 31.2 | 30.2 | 678 |
| 1727814420 | 31 | 0.6 | 1.97 | 31.4 | 31.8 | 31 | 598 |
| 1727728020 | 30.4 | 0.4 | 1.33 | 30.2 | 30.6 | 29.2 | 2016 |
| 1727468760 | 30 | -2 | -6.25 | 30 | 30.8 | 29.4 | 1168 |
| 1727382360 | 32 | 1.2 | 3.90 | 31.2 | 32.4 | 31 | 3563 |
| 1727295960 | 30.8 | 0.2 | 0.65 | 30.6 | 31.6 | 30 | 3196 |
| 1727209560 | 30.6 | 1.2 | 4.08 | 30.4 | 30.8 | 30.2 | 5052 |
| 1727123160 | 29.4 | -0.2 | -0.68 | 29.4 | 29.4 | 28.8 | 4461 |
| 1726864020 | 29.6 | 1.8 | 6.47 | 28.6 | 29.6 | 28.6 | 529 |
| 1726777560 | 27.8 | 1.2 | 4.51 | 27.6 | 28.4 | 27.6 | 1225 |
| 1726691220 | 26.6 | -0.4 | -1.48 | 26.6 | 26.6 | 26.6 | 40 |
| 1726604760 | 27 | 0.4 | 1.50 | 25.8 | 27 | 25.8 | 626 |
| 1726518420 | 26.6 | 0 | 0.00 | 26.4 | 26.6 | 26.4 | 25 |
| 1726259160 | 26.6 | 1.2 | 4.72 | 26.6 | 26.8 | 26.4 | 629 |
| 1726172760 | 25.4 | 0.2 | 0.79 | 26 | 26.4 | 25.4 | 895 |
| 1726086360 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 724 |
| 1725999960 | 25 | 0.2 | 0.81 | 25.2 | 25.8 | 25 | 916 |
| 1725913620 | 24.8 | 1.8 | 7.83 | 24.6 | 25.2 | 24.6 | 1441 |
| 1725654360 | 23 | -2 | -8.00 | 23.6 | 24 | 23 | 2280 |
| 1725567960 | 25 | 0.4 | 1.63 | 24.8 | 25 | 24.6 | 94 |
| 1725481560 | 24.6 | -1.6 | -6.11 | 23 | 24.6 | 23 | 2821 |
| 1725395160 | 26.2 | -1.4 | -5.07 | 26.4 | 26.6 | 26 | 567 |
| 1725308760 | 27.6 | 1 | 3.76 | 28 | 28 | 27.6 | 1639 |
| 1725049560 | 26.6 | 0.4 | 1.53 | 26.6 | 26.8 | 26.2 | 648 |
| 1724963160 | 26.2 | 1 | 3.97 | 25.6 | 26.2 | 25.6 | 790 |
| 1724876760 | 25.2 | 0.8 | 3.28 | 25 | 25.6 | 24.8 | 246 |
| 1724790420 | 24.4 | 0.8 | 3.39 | 23.4 | 24.4 | 23.4 | 363 |
| 1724704020 | 23.6 | -1.6 | -6.35 | 23.6 | 24 | 23.4 | 1014 |
| 1724444820 | 25.2 | 0.6 | 2.44 | 24.6 | 25.2 | 24.2 | 1154 |
| 1724358420 | 24.6 | -0.8 | -3.15 | 25.2 | 25.4 | 24.6 | 155 |
| 1724271960 | 25.4 | -0.4 | -1.55 | 25.2 | 25.4 | 23.8 | 12793 |
| 1724185560 | 25.8 | 0.8 | 3.20 | 25.6 | 26 | 25 | 2540 |
| 1724099220 | 25 | 1 | 4.17 | 24.8 | 25.2 | 24.6 | 1251 |
| 1723840020 | 24 | 1.6 | 7.14 | 24.6 | 24.6 | 23.6 | 1264 |
| 1723753620 | 22.4 | -0.8 | -3.45 | 22.4 | 23.2 | 22.2 | 3060 |
| 1723667160 | 23.2 | 1.6 | 7.41 | 22 | 23.2 | 21.6 | 2615 |
| 1723580760 | 21.6 | 2.1 | 10.77 | 20.399999 | 21.6 | 20.399999 | 1864 |
| 1723494360 | 19.5 | 0 | 0.00 | 20.399999 | 20.399999 | 19.2 | 1009 |
| 1723235220 | 19.5 | 2 | 11.43 | 19.5 | 19.5 | 19.5 | 20 |
| 1723148820 | 17.5 | 0.7 | 4.17 | 17.5 | 18 | 17.1 | 983 |
| 1723062360 | 16.8 | 1.3 | 8.39 | 16.2 | 16.8 | 16.2 | 68 |
| 1722975960 | 15.5 | 1.6 | 11.51 | 14.8 | 15.5 | 14.7 | 3019 |
| 1722889620 | 13.9 | -1.4 | -9.15 | 14.5 | 15.1 | 13.5 | 3045 |
| 1722630360 | 15.3 | -2.3 | -13.07 | 15.8 | 16.1 | 15.3 | 245 |
| 1722544020 | 17.6 | -1 | -5.38 | 18 | 18 | 17.6 | 61 |
| 1722457560 | 18.6 | 1.1 | 6.29 | 18.5 | 18.6 | 18.1 | 220 |
| 1722371220 | 17.5 | -0.6 | -3.31 | 17.5 | 17.5 | 17.3 | 1758 |
| 1722284760 | 18.1 | 0.6 | 3.43 | 18.1 | 18.1 | 18.1 | 42 |
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
