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 | 1.6 | 6.32411067194 | 25.3 | 26.9 | 24 | 323870 | 26.19409519 | DE |
| 4 | 1.5 | 5.90551181102 | 25.4 | 26.9 | 24 | 498148 | 25.20143995 | DE |
| 12 | -3.1 | -10.3333333333 | 30 | 30.9 | 24 | 561268 | 27.55224347 | DE |
| 26 | -0.95 | -3.41113105925 | 27.85 | 32.5 | 24 | 445512 | 28.13716609 | DE |
| 52 | -3.5 | -11.5131578947 | 30.4 | 33.5 | 23.2 | 380004 | 28.66225112 | DE |
| 156 | -50.5 | -65.2454780362 | 77.4 | 78.8 | 22.5 | 569978 | 34.31274369 | DE |
| 260 | -7.6 | -22.0289855072 | 34.5 | 86.8 | 16.925 | 716364 | 47.10065296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 26.9 | 0.3 | 1.13 | 26.9 | 26.9 | 26.9 | 129984 |
| 1734715800 | 26.6 | 2.6 | 10.83 | 25.9 | 26.6 | 25.9 | 1224627 |
| 1734629400 | 24 | -1.1 | -4.38 | 24 | 24 | 24 | 105650 |
| 1734543000 | 25.1 | -0.15 | -0.59 | 25.1 | 25.1 | 25.1 | 25362 |
| 1734456600 | 25.25 | -0.05 | -0.20 | 25.25 | 25.25 | 25.25 | 34911 |
| 1734370200 | 25.3 | -0.7 | -2.69 | 25.3 | 25.3 | 25.3 | 228799 |
| 1734111000 | 26 | 0.9 | 3.59 | 25.4 | 26 | 24.1 | 502157 |
| 1734024600 | 25.1 | 0.1 | 0.40 | 24.2 | 25.1 | 24.2 | 23594 |
| 1733938200 | 25 | 0.2 | 0.81 | 25 | 25.1 | 25 | 4511308 |
| 1733851800 | 24.8 | 0.4 | 1.64 | 24.6 | 26 | 24.2 | 270295 |
| 1733765400 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 103415 |
| 1733506200 | 24.4 | 0.2 | 0.83 | 24.9 | 24.9 | 24.4 | 272265 |
| 1733419800 | 24.2 | -0.3 | -1.22 | 24.3 | 24.3 | 24.2 | 196600 |
| 1733333400 | 24.5 | -1.05 | -4.11 | 24.7 | 24.7 | 24.2 | 1190474 |
| 1733247000 | 25.55 | 0.25 | 0.99 | 25.55 | 25.55 | 25.55 | 324309 |
| 1733160600 | 25.3 | -0.15 | -0.59 | 25.3 | 25.3 | 25.3 | 49417 |
| 1732901400 | 25.45 | -0.25 | -0.97 | 25.1 | 25.45 | 24.7 | 698322 |
| 1732815000 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 4155 |
| 1732728600 | 25.7 | 0.45 | 1.78 | 25.7 | 25.7 | 25.7 | 91278 |
| 1732642200 | 25.25 | 0 | 0.00 | 25 | 25.5 | 25 | 75833 |
| 1732555800 | 25.25 | -0.45 | -1.75 | 25.4 | 25.4 | 25.25 | 30197 |
| 1732296600 | 25.7 | 0.5 | 1.98 | 25.7 | 25.7 | 25.7 | 60390 |
| 1732210200 | 25.2 | -0.75 | -2.89 | 25.2 | 25.2 | 25.2 | 627059 |
| 1732123800 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 187771 |
| 1732037400 | 25.95 | 0.25 | 0.97 | 25.6 | 26.3 | 25.6 | 227982 |
| 1731951000 | 25.7 | 0.7 | 2.80 | 25.1 | 25.7 | 25.1 | 143959 |
| 1731691800 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 144197 |
| 1731605400 | 25.4 | -0.3 | -1.17 | 25.4 | 25.4 | 25.4 | 308711 |
| 1731519000 | 25.7 | -1.1 | -4.10 | 26.2 | 26.3 | 24.9 | 400386 |
| 1731432600 | 26.8 | -1.35 | -4.80 | 27.2 | 27.2 | 26.8 | 277317 |
| 1731346200 | 28.15 | 0.5 | 1.81 | 28.15 | 28.15 | 28.15 | 252303 |
| 1731087000 | 27.65 | 0.15 | 0.55 | 27.65 | 27.65 | 27.65 | 141736 |
| 1731000600 | 27.5 | -0.7 | -2.48 | 27.3 | 27.5 | 27.3 | 216761 |
| 1730914200 | 28.2 | 1 | 3.68 | 27.4 | 28.2 | 27.4 | 771185 |
| 1730827800 | 27.2 | -0.1 | -0.37 | 27.2 | 27.2 | 27.2 | 88274 |
| 1730741400 | 27.3 | 0.3 | 1.11 | 27.3 | 27.3 | 27.3 | 42709 |
| 1730482200 | 27 | -0.7 | -2.53 | 27.1 | 27.1 | 27 | 616496 |
| 1730395800 | 27.7 | 0 | 0.00 | 27.6 | 27.7 | 27 | 90567 |
| 1730309400 | 27.7 | 1 | 3.75 | 27.7 | 27.7 | 27.7 | 392402 |
| 1730223000 | 26.7 | 0.5 | 1.91 | 26.9 | 26.9 | 26.5 | 2499697 |
| 1730136600 | 26.2 | -0.65 | -2.42 | 26.6 | 26.9 | 26.2 | 242737 |
| 1729873800 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 46006 |
| 1729787400 | 26.85 | -0.1 | -0.37 | 26.85 | 26.85 | 26.85 | 1006143 |
| 1729701000 | 26.95 | 0.1 | 0.37 | 27.1 | 27.1 | 26.7 | 313822 |
| 1729614600 | 26.85 | -0.9 | -3.24 | 27.5 | 27.5 | 26.7 | 964051 |
| 1729528200 | 27.75 | -1.4 | -4.80 | 29.3 | 29.3 | 27.75 | 282170 |
| 1729269000 | 29.15 | -0.85 | -2.83 | 29.3 | 29.3 | 28.5 | 2723166 |
| 1729182600 | 30 | 0.2 | 0.67 | 30 | 30 | 30 | 4109242 |
| 1729096200 | 29.8 | -0.8 | -2.61 | 30 | 30 | 29.3 | 1798332 |
| 1729009800 | 30.6 | -0.2 | -0.65 | 30 | 30.6 | 30 | 399082 |
| 1728923400 | 30.8 | 0.25 | 0.82 | 30 | 30.8 | 30 | 12652 |
| 1728664200 | 30.55 | 0.1 | 0.33 | 30.55 | 30.55 | 30.55 | 27990 |
| 1728577800 | 30.45 | -0.1 | -0.33 | 30.45 | 30.45 | 30.45 | 289449 |
| 1728491400 | 30.55 | 0.55 | 1.83 | 29.5 | 30.55 | 29.5 | 30100 |
| 1728405000 | 30 | -0.6 | -1.96 | 30.2 | 30.4 | 29.6 | 321605 |
| 1728318600 | 30.6 | 0.2 | 0.66 | 30.5 | 30.6 | 30.5 | 97491 |
| 1728059400 | 30.4 | 0.45 | 1.50 | 30.4 | 30.5 | 30.4 | 33668 |
| 1727973000 | 29.95 | -0.95 | -3.07 | 29 | 29.95 | 29 | 782940 |
| 1727886600 | 30.9 | 1.2 | 4.04 | 30.1 | 30.9 | 29.8 | 1297962 |
| 1727800200 | 29.7 | -0.8 | -2.62 | 29.7 | 29.7 | 29.7 | 992520 |
| 1727713800 | 30.5 | 1 | 3.39 | 30 | 30.6 | 30 | 452093 |
| 1727454600 | 29.5 | 0 | 0.00 | 29.6 | 29.7 | 29.2 | 556612 |
| 1727368200 | 29.5 | -0.5 | -1.67 | 29.9 | 30 | 29.3 | 740099 |
| 1727281800 | 30 | -0.35 | -1.15 | 30.2 | 30.9 | 29.6 | 1455405 |
| 1727195400 | 30.35 | 1.85 | 6.49 | 28 | 30.9 | 28 | 1634440 |
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
