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 | 0 | 27 | 28.5 | 26 | 214279 | 27.29068092 | DE |
| 4 | -2 | -6.89655172414 | 29 | 31 | 22 | 298541 | 26.03251337 | DE |
| 12 | -4 | -12.9032258065 | 31 | 37.5 | 22 | 226510 | 29.47216191 | DE |
| 26 | 12.75 | 89.4736842105 | 14.25 | 37.5 | 14 | 325302 | 23.54156775 | DE |
| 52 | 18.5 | 217.647058824 | 8.5 | 37.5 | 7.25 | 284062 | 18.85475434 | DE |
| 156 | 18.25 | 208.571428571 | 8.75 | 37.5 | 6.625 | 244718 | 16.95547203 | DE |
| 260 | 18.25 | 208.571428571 | 8.75 | 37.5 | 6.625 | 244718 | 16.95547203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 146675 |
| 1728577800 | 27 | 0 | 0.00 | 26.5 | 27 | 26.5 | 212343 |
| 1728491400 | 27 | 0.5 | 1.89 | 26 | 27 | 26 | 165792 |
| 1728405000 | 26.5 | -2 | -7.02 | 28.5 | 28.5 | 26.5 | 319118 |
| 1728318600 | 28.5 | 0.5 | 1.79 | 28.5 | 28.5 | 28.5 | 193705 |
| 1728059400 | 28 | 1 | 3.70 | 27 | 28 | 27 | 180435 |
| 1727973000 | 27 | 1.5 | 5.88 | 25.5 | 27 | 25.5 | 155592 |
| 1727886600 | 25.5 | 1.5 | 6.25 | 24 | 25.5 | 24 | 164135 |
| 1727800200 | 24 | 1 | 4.35 | 23 | 24 | 23 | 269379 |
| 1727713800 | 23 | -2.5 | -9.80 | 25.5 | 25.5 | 23 | 415112 |
| 1727454600 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 247231 |
| 1727368200 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 25.5 | 229806 |
| 1727281800 | 26.5 | 1 | 3.92 | 25.5 | 27 | 25.5 | 193954 |
| 1727195400 | 25.5 | 1.5 | 6.25 | 24 | 25.5 | 24 | 381355 |
| 1727109000 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 205244 |
| 1726849800 | 24.5 | -2.3 | -8.58 | 26.5 | 26.5 | 22 | 1334943 |
| 1726763400 | 26.8 | -2.2 | -7.59 | 29 | 29 | 26.5 | 619771 |
| 1726677000 | 29 | -1.5 | -4.92 | 31 | 31 | 28 | 312735 |
| 1726590600 | 30.5 | 1.5 | 5.17 | 29 | 31 | 29 | 274026 |
| 1726504200 | 29 | 0 | 0.00 | 29 | 30 | 29 | 58891 |
| 1726245000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 105996 |
| 1726158600 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 28.5 | 215751 |
| 1726072200 | 29.5 | -1.5 | -4.84 | 31 | 31 | 29.5 | 309672 |
| 1725985800 | 31 | 0.5 | 1.64 | 31 | 31 | 31 | 155774 |
| 1725899400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29 | 359979 |
| 1725640200 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 185342 |
| 1725553800 | 31 | -2 | -6.06 | 32.5 | 33 | 30.5 | 466690 |
| 1725467400 | 33 | -1 | -2.94 | 34 | 34 | 33 | 176642 |
| 1725381000 | 34 | 0.5 | 1.49 | 34.5 | 34.5 | 34 | 146701 |
| 1725294600 | 33.5 | -2 | -5.63 | 35.5 | 35.5 | 33.5 | 327835 |
| 1725035400 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 35.5 | 72213 |
| 1724949000 | 36.5 | -0.5 | -1.35 | 37 | 37 | 36.5 | 177226 |
| 1724862600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 47229 |
| 1724776200 | 37 | 1 | 2.78 | 36 | 37 | 36 | 114433 |
| 1724430600 | 36 | 1 | 2.86 | 35 | 36 | 35 | 124062 |
| 1724344200 | 35 | -1 | -2.78 | 37.5 | 37.5 | 35 | 159501 |
| 1724257800 | 36 | 2 | 5.88 | 34 | 36 | 34 | 273048 |
| 1724171400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 53915 |
| 1724085000 | 34 | 2.5 | 7.94 | 31.5 | 35 | 31.5 | 274889 |
| 1723825800 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 132810 |
| 1723739400 | 31 | -0.5 | -1.59 | 30 | 31 | 30 | 239930 |
| 1723653000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 54374 |
| 1723566600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 74904 |
| 1723480200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 5707 |
| 1723221000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 61882 |
| 1723134600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 61212 |
| 1723048200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 86725 |
| 1722961800 | 31.5 | 1.5 | 5.00 | 30.5 | 31.5 | 30.5 | 363721 |
| 1722875400 | 30 | -2 | -6.25 | 31.5 | 31.5 | 29.5 | 427175 |
| 1722616200 | 32 | -2.5 | -7.25 | 34.5 | 34.5 | 32 | 273693 |
| 1722529800 | 34.5 | -0.5 | -1.43 | 35 | 35 | 34.5 | 257260 |
| 1722443400 | 35 | 1.8 | 5.42 | 33.5 | 35 | 33.5 | 508588 |
| 1722357000 | 33.2 | 1.2 | 3.75 | 32 | 33.5 | 32 | 284017 |
| 1722270600 | 32 | 1 | 3.23 | 32 | 32 | 32 | 212423 |
| 1722011400 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 154212 |
| 1721925000 | 30.5 | -1.5 | -4.69 | 32 | 32 | 30.5 | 185256 |
| 1721838600 | 32 | 1 | 3.23 | 32 | 32 | 32 | 68854 |
| 1721752200 | 31 | -0.5 | -1.59 | 31 | 32.1 | 31 | 105064 |
| 1721665800 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 78847 |
| 1721406600 | 31 | 0 | 0.00 | 31 | 32 | 31 | 43655 |
| 1721320200 | 31 | 0 | 0.00 | 31 | 31.5 | 31 | 106477 |
| 1721233800 | 31 | 1 | 3.33 | 30 | 31 | 30 | 170344 |
| 1721147400 | 30 | 0.5 | 1.69 | 29.5 | 30 | 29.5 | 91321 |
| 1721061000 | 29.5 | -1.3 | -4.22 | 30.5 | 30.5 | 29.5 | 334692 |
| 1720801800 | 30.8 | -0.2 | -0.65 | 31 | 31 | 30.5 | 143844 |
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
