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 | -2.05 | -6.57051282051 | 31.2 | 31.3 | 28 | 376140 | 29.16711292 | DE |
| 4 | 0.55 | 1.92307692308 | 28.6 | 32.5 | 27.7 | 409476 | 29.84904661 | DE |
| 12 | -0.75 | -2.50836120401 | 29.9 | 33.5 | 27 | 378072 | 30.99012107 | DE |
| 26 | -2.75 | -8.62068965517 | 31.9 | 33.5 | 23.2 | 332220 | 29.30338417 | DE |
| 52 | 1.6 | 5.80762250454 | 27.55 | 33.5 | 22.5 | 351707 | 28.22148589 | DE |
| 156 | -46.85 | -61.6447368421 | 76 | 86.8 | 22.5 | 574290 | 40.64035274 | DE |
| 260 | -5.35 | -15.5072463768 | 34.5 | 86.8 | 16.925 | 691498 | 47.92911944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 29.15 | 1.15 | 4.11 | 28.6 | 29.15 | 28.5 | 77326 |
| 1721925000 | 28 | -0.95 | -3.28 | 29 | 29 | 28 | 491749 |
| 1721838600 | 28.95 | -2.05 | -6.61 | 31 | 31 | 28.4 | 831266 |
| 1721752200 | 31 | 1.05 | 3.51 | 30.4 | 31.3 | 30.4 | 104292 |
| 1721665800 | 29.95 | -1.25 | -4.01 | 30.5 | 30.5 | 29.7 | 286756 |
| 1721406600 | 31.2 | 0.55 | 1.79 | 31.2 | 31.2 | 31.2 | 166636 |
| 1721320200 | 30.65 | 0.05 | 0.16 | 32.4 | 32.5 | 30.65 | 843094 |
| 1721233800 | 30.6 | 0.05 | 0.16 | 30.3 | 30.6 | 30.3 | 261159 |
| 1721147400 | 30.55 | -0.55 | -1.77 | 30.3 | 30.55 | 30.1 | 330927 |
| 1721061000 | 31.1 | -0.15 | -0.48 | 31.1 | 31.1 | 31.1 | 44799 |
| 1720801800 | 31.25 | -0.6 | -1.88 | 31.5 | 31.5 | 31.25 | 160866 |
| 1720715400 | 31.85 | 0 | 0.00 | 32.4 | 32.4 | 31.8 | 57981 |
| 1720629000 | 31.85 | 3.55 | 12.54 | 28.7 | 31.9 | 28.7 | 1666699 |
| 1720542600 | 28.3 | -0.05 | -0.18 | 28.7 | 28.7 | 28.3 | 78676 |
| 1720456200 | 28.35 | 0.05 | 0.18 | 28.35 | 28.35 | 28.35 | 71885 |
| 1720197000 | 28.3 | -0.4 | -1.39 | 28.3 | 28.3 | 28.3 | 16161 |
| 1720110600 | 28.7 | 0.4 | 1.41 | 28.6 | 28.7 | 28 | 51405 |
| 1720024200 | 28.3 | 0.25 | 0.89 | 28.3 | 28.3 | 28.3 | 14161 |
| 1719937800 | 28.05 | 0.1 | 0.36 | 28.6 | 28.6 | 27.7 | 117013 |
| 1719851400 | 27.95 | -0.75 | -2.61 | 27.95 | 27.95 | 27.95 | 35290 |
| 1719592200 | 28.7 | 0.85 | 3.05 | 28.6 | 28.7 | 28.6 | 2558698 |
| 1719505800 | 27.85 | 0.2 | 0.72 | 27 | 27.85 | 27 | 25114 |
| 1719419400 | 27.65 | -0.4 | -1.43 | 28.1 | 28.1 | 27 | 96278 |
| 1719333000 | 28.05 | 0.2 | 0.72 | 28.05 | 28.05 | 28.05 | 54034 |
| 1719246600 | 27.85 | 0.15 | 0.54 | 27.85 | 27.85 | 27.85 | 24310 |
| 1718987400 | 27.7 | -0.5 | -1.77 | 28.2 | 28.2 | 27.5 | 88704 |
| 1718901000 | 28.2 | -0.45 | -1.57 | 27.6 | 28.2 | 27.6 | 68584 |
| 1718814600 | 28.65 | 0.3 | 1.06 | 27.8 | 28.65 | 27.8 | 199653 |
| 1718728200 | 28.35 | 0 | 0.00 | 28.4 | 28.4 | 28 | 95576 |
| 1718641800 | 28.35 | -0.1 | -0.35 | 28.3 | 28.35 | 28.3 | 53515 |
| 1718382600 | 28.45 | -0.45 | -1.56 | 29 | 29 | 28.45 | 196618 |
| 1718296200 | 28.9 | -0.3 | -1.03 | 28.9 | 28.9 | 28.9 | 127955 |
| 1718209800 | 29.2 | 0.25 | 0.86 | 29.2 | 29.2 | 29.2 | 75840 |
| 1718123400 | 28.95 | -0.05 | -0.17 | 28.7 | 29.4 | 28.7 | 265127 |
| 1718037000 | 29 | -0.4 | -1.36 | 29 | 29.7 | 29 | 225489 |
| 1717777800 | 29.4 | -0.35 | -1.18 | 29.5 | 30 | 29.4 | 268802 |
| 1717691400 | 29.75 | -0.95 | -3.09 | 30.6 | 30.6 | 29.5 | 793138 |
| 1717605000 | 30.7 | -1.1 | -3.46 | 31.2 | 31.8 | 30.7 | 328141 |
| 1717518600 | 31.8 | 0.2 | 0.63 | 31.6 | 32.4 | 31.6 | 245495 |
| 1717432200 | 31.6 | -0.85 | -2.62 | 31.8 | 31.8 | 31.6 | 428115 |
| 1717173000 | 32.45 | -0.25 | -0.76 | 32.2 | 32.45 | 32 | 517431 |
| 1717086600 | 32.7 | 0.1 | 0.31 | 31.6 | 32.9 | 31.6 | 171789 |
| 1717000200 | 32.6 | 0.6 | 1.88 | 32.2 | 32.6 | 32.2 | 378066 |
| 1716913800 | 32 | -1 | -3.03 | 32.6 | 32.6 | 32 | 945773 |
| 1716568200 | 33 | 0 | 0.00 | 32.9 | 33 | 31.9 | 347081 |
| 1716481800 | 33 | 0.5 | 1.54 | 32 | 33 | 32 | 635777 |
| 1716395400 | 32.5 | 0.3 | 0.93 | 32.1 | 32.5 | 32 | 2125884 |
| 1716309000 | 32.2 | -0.35 | -1.08 | 32.2 | 32.2 | 32.2 | 66041 |
| 1716222600 | 32.549999 | -0.45 | -1.36 | 32.549999 | 32.549999 | 32.549999 | 151755 |
| 1715963400 | 33 | 0 | 0.00 | 32.6 | 33.5 | 32.2 | 215655 |
| 1715877000 | 33 | 0.25 | 0.76 | 33 | 33 | 32.6 | 221633 |
| 1715790600 | 32.75 | -0.45 | -1.36 | 32.6 | 32.75 | 32.6 | 161294 |
| 1715704200 | 33.2 | 3.3 | 11.04 | 30.7 | 33.2 | 30.7 | 3009506 |
| 1715617800 | 29.9 | -0.4 | -1.32 | 30 | 30 | 29.1 | 131421 |
| 1715358600 | 30.3 | 0.65 | 2.19 | 30.7 | 30.7 | 30 | 245917 |
| 1715272200 | 29.65 | 0.85 | 2.95 | 29.65 | 29.65 | 29.65 | 128614 |
| 1715185800 | 28.8 | -0.2 | -0.69 | 28.8 | 28.8 | 28.8 | 273977 |
| 1715099400 | 29 | -0.9 | -3.01 | 29 | 29.1 | 29 | 219471 |
| 1714753800 | 29.9 | 0.1 | 0.34 | 29.9 | 29.9 | 29.9 | 131089 |
| 1714667400 | 29.8 | -0.9 | -2.93 | 28.8 | 29.8 | 28.8 | 46706 |
| 1714581000 | 30.7 | 1.9 | 6.60 | 28.1 | 30.7 | 28.1 | 147000 |
| 1714494600 | 28.8 | 0.75 | 2.67 | 28.9 | 30 | 28.5 | 576429 |
| 1714408200 | 28.05 | 0.45 | 1.63 | 27.7 | 28.05 | 27.7 | 139034 |
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
