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 | 3.055 | 10.4766803841 | 29.16 | 32.299999 | 29.16 | 366 | 31.56804918 | DE |
| 4 | 3.875 | 13.6732533522 | 28.34 | 32.299999 | 24.77 | 937 | 28.53078483 | DE |
| 12 | -0.495 | -1.51329868542 | 32.71 | 32.805 | 24.77 | 712 | 29.31647013 | DE |
| 26 | 5.495 | 20.5651197605 | 26.72 | 33.729999 | 24.77 | 973 | 29.06275331 | DE |
| 52 | 6.06 | 23.1695660486 | 26.155 | 33.729999 | 21.375 | 836 | 27.75473651 | DE |
| 156 | -7.07 | -17.9966908489 | 39.285 | 46.505 | 20.739999 | 818 | 28.77781223 | DE |
| 260 | -2.4 | -6.93341037123 | 34.615 | 54.87 | 20.739999 | 719 | 32.357043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 32.28 | 0.73 | 2.30 | 32.15 | 32.299999 | 32.15 | 2867 |
| 1742592420 | 31.555 | -0.21 | -0.65 | 31.305 | 31.57 | 31.305 | 710 |
| 1742506020 | 31.76 | 1.13 | 3.69 | 31.34 | 31.76 | 31.1 | 1006 |
| 1742419620 | 30.63 | 1.09 | 3.67 | 29.8 | 30.63 | 29.8 | 43 |
| 1742333220 | 29.545 | -0.05 | -0.15 | 29.28 | 29.545 | 29.28 | 68 |
| 1742246820 | 29.59 | 0.59 | 2.03 | 29.16 | 29.59 | 29.16 | 3 |
| 1741987620 | 29 | 1.25 | 4.49 | 28.735 | 29 | 28.6 | 690 |
| 1741901220 | 27.755 | 0.54 | 1.97 | 27.76 | 27.76 | 27.755 | 305 |
| 1741814820 | 27.22 | -0.61 | -2.19 | 28 | 28.165 | 27.22 | 346 |
| 1741728420 | 27.83 | 2.9 | 11.61 | 25.09 | 29.885 | 24.77 | 4315 |
| 1741642020 | 24.935 | -1.73 | -6.47 | 26.665 | 26.775 | 24.935 | 1249 |
| 1741382820 | 26.66 | -0.74 | -2.70 | 27.165 | 27.3 | 26.655 | 1208 |
| 1741296420 | 27.4 | -0.27 | -0.98 | 27.72 | 27.72 | 27.4 | 140 |
| 1741210020 | 27.67 | -0.29 | -1.02 | 27.395 | 27.67 | 27.375 | 810 |
| 1741123620 | 27.955 | -1.69 | -5.70 | 28.85 | 28.985 | 27.835 | 1325 |
| 1741037220 | 29.645 | -0.03 | -0.08 | 29.635 | 29.645 | 29.04 | 118 |
| 1740778020 | 29.67 | 0.4 | 1.37 | 29.375 | 29.915 | 29.22 | 4563 |
| 1740691620 | 29.27 | -0.11 | -0.36 | 29.27 | 29.27 | 29.27 | 5 |
| 1740605220 | 29.375 | 0.75 | 2.60 | 28.705 | 29.375 | 28.705 | 131 |
| 1740518820 | 28.63 | -0.52 | -1.78 | 28.82 | 29 | 28.63 | 577 |
| 1740432420 | 29.15 | 0.56 | 1.94 | 28.34 | 29.15 | 28.34 | 1131 |
| 1740173220 | 28.595 | -0.32 | -1.09 | 29.1 | 29.335 | 28.595 | 2159 |
| 1740086820 | 28.91 | -0.22 | -0.76 | 28.725 | 28.91 | 28.725 | 417 |
| 1740000420 | 29.13 | 0.32 | 1.13 | 28.845 | 29.13 | 28.72 | 251 |
| 1739914020 | 28.805 | -0.3 | -1.03 | 29.21 | 29.575 | 28.76 | 2940 |
| 1739827620 | 29.105 | 0.37 | 1.27 | 29.045 | 29.105 | 28.79 | 382 |
| 1739568420 | 28.74 | 0.46 | 1.63 | 28.465 | 28.74 | 28.465 | 287 |
| 1739482020 | 28.28 | -0.37 | -1.29 | 28.545 | 28.545 | 28.28 | 1924 |
| 1739395620 | 28.65 | 0.02 | 0.07 | 28.87 | 28.87 | 28.475 | 623 |
| 1739309220 | 28.63 | -1.37 | -4.55 | 28.8 | 28.8 | 28.63 | 257 |
| 1739222820 | 29.995 | -0.11 | -0.37 | 29.96 | 29.995 | 29.96 | 16 |
| 1738963620 | 30.105 | 0.48 | 1.64 | 30.08 | 30.105 | 30.08 | 5 |
| 1738877220 | 29.62 | -0.37 | -1.23 | 29.81 | 29.81 | 29.615 | 1812 |
| 1738790820 | 29.99 | 0.41 | 1.39 | 29.595 | 29.99 | 29.285 | 737 |
| 1738704420 | 29.58 | -0.08 | -0.27 | 29.415 | 29.67 | 29.415 | 686 |
| 1738618020 | 29.66 | 0.13 | 0.44 | 29.575 | 29.66 | 29.295 | 496 |
| 1738358820 | 29.53 | -2 | -6.34 | 30.42 | 30.42 | 29.53 | 232 |
| 1738272420 | 31.53 | 1.13 | 3.72 | 30.895 | 31.53 | 30.895 | 46 |
| 1738186020 | 30.4 | 0.2 | 0.68 | 30.65 | 30.65 | 30.4 | 629 |
| 1738099620 | 30.195 | 0 | 0.00 | 30.195 | 30.195 | 30.195 | 0 |
| 1738013220 | 30.195 | -0.31 | -1.00 | 30.195 | 30.195 | 30.195 | 190 |
| 1737754020 | 30.5 | -0.35 | -1.13 | 30.225 | 30.5 | 30.175 | 62 |
| 1737667620 | 30.85 | -1.22 | -3.80 | 30.815 | 30.91 | 30.295 | 1179 |
| 1737581220 | 32.07 | 0.48 | 1.52 | 32.07 | 32.07 | 32.07 | 311 |
| 1737494820 | 31.59 | 0.41 | 1.31 | 30.915 | 31.59 | 30.915 | 1765 |
| 1737408420 | 31.18 | 0.38 | 1.25 | 31.21 | 31.21 | 31.18 | 4 |
| 1737149220 | 30.795 | 0.15 | 0.49 | 30.795 | 30.795 | 30.795 | 323 |
| 1737062820 | 30.645 | -1.2 | -3.77 | 30.945 | 31.175 | 30.645 | 465 |
| 1736976420 | 31.845 | -0.23 | -0.72 | 32.345 | 32.345 | 31.845 | 31 |
| 1736890020 | 32.075 | -0.42 | -1.29 | 32.075 | 32.075 | 32.075 | 63 |
| 1736803620 | 32.494999 | 0.11 | 0.34 | 32.494999 | 32.494999 | 32.494999 | 4 |
| 1736544420 | 32.384999 | 0.5 | 1.57 | 32.225 | 32.674999 | 32.225 | 593 |
| 1736458020 | 31.885 | 0.13 | 0.39 | 31.885 | 31.885 | 31.885 | 316 |
| 1736371620 | 31.76 | -0.51 | -1.58 | 31.795 | 31.795 | 31.615 | 964 |
| 1736285220 | 32.27 | 0.04 | 0.11 | 32.645 | 32.645 | 32.27 | 33 |
| 1736198820 | 32.235 | -0.27 | -0.82 | 32.505 | 32.505 | 32.235 | 250 |
| 1735939620 | 32.5 | 22.86 | 237.06 | 32.39 | 32.5 | 32.39 | 1277 |
| 1735853220 | 9.6420999 | -22.62 | -70.11 | 32.33 | 32.805 | 9.6420999 | 7035 |
| 1735594020 | 32.259999 | -0.25 | -0.77 | 32.71 | 32.71 | 32.259999 | 105 |
| 1735334820 | 32.509999 | 0.24 | 0.76 | 32.53 | 32.765 | 32.46 | 556 |
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
