We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 3.16455696203 | 31.6 | 33.2 | 29.6 | 229503 | 31.14763376 | DE |
| 4 | 5.8 | 21.6417910448 | 26.8 | 34.8 | 26.8 | 328384 | 31.92340878 | DE |
| 12 | 9.6 | 41.7391304348 | 23 | 34.8 | 22.6 | 492988 | 28.5853618 | DE |
| 26 | 12.4 | 61.3861386139 | 20.2 | 34.8 | 16.65 | 421104 | 25.16193868 | DE |
| 52 | 13.6 | 71.5789473684 | 19 | 34.8 | 15.5 | 250329 | 24.44116739 | DE |
| 156 | 2.6 | 8.66666666667 | 30 | 34.8 | 9.18 | 158031 | 21.81742791 | DE |
| 260 | -67.450003 | -67.4162928311 | 100.050003 | 119.5 | 9.18 | 215943 | 43.93553041 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 32.6 | 1.4 | 4.49 | 31.4 | 32.6 | 31.4 | 511961 |
| 1722011400 | 31.2 | 0.6 | 1.96 | 31 | 31.2 | 31 | 274285 |
| 1721925000 | 30.6 | -2.1 | -6.42 | 31.2 | 31.2 | 29.6 | 622739 |
| 1721838600 | 32.7 | 1.1 | 3.48 | 33 | 33.2 | 32.6 | 154295 |
| 1721752200 | 31.6 | -0.5 | -1.56 | 31.6 | 31.6 | 31.6 | 8935 |
| 1721665800 | 32.1 | -0.4 | -1.23 | 31.6 | 32.2 | 31.6 | 87262 |
| 1721406600 | 32.5 | -0.8 | -2.40 | 33 | 33 | 31.8 | 564963 |
| 1721320200 | 33.299999 | -0.3 | -0.89 | 33.4 | 33.4 | 33.2 | 179312 |
| 1721233800 | 33.6 | -0.4 | -1.18 | 34.6 | 34.6 | 33.6 | 343804 |
| 1721147400 | 34 | 0.3 | 0.89 | 34.4 | 34.8 | 33.8 | 256833 |
| 1721061000 | 33.7 | -0.1 | -0.30 | 34 | 34.4 | 33.6 | 367874 |
| 1720801800 | 33.8 | 1.2 | 3.68 | 33.6 | 33.8 | 33.4 | 637972 |
| 1720715400 | 32.6 | 0.5 | 1.56 | 32.6 | 33 | 32.6 | 369979 |
| 1720629000 | 32.1 | 0.5 | 1.58 | 31.8 | 32.6 | 31.6 | 281810 |
| 1720542600 | 31.6 | -1 | -3.07 | 32.4 | 32.6 | 31.6 | 247422 |
| 1720456200 | 32.6 | 1.6 | 5.16 | 32.4 | 33.2 | 31.8 | 696882 |
| 1720197000 | 31 | 0.3 | 0.98 | 31.2 | 31.4 | 31 | 381337 |
| 1720110600 | 30.7 | 1.1 | 3.72 | 30 | 30.7 | 30 | 354707 |
| 1720024200 | 29.6 | 1.5 | 5.34 | 28.8 | 29.8 | 28.4 | 389537 |
| 1719937800 | 28.1 | 1.2 | 4.46 | 28.1 | 28.1 | 28.1 | 86193 |
| 1719851400 | 26.9 | -0.6 | -2.18 | 26.8 | 27.2 | 26.8 | 261535 |
| 1719592200 | 27.5 | -0.1 | -0.36 | 27 | 27.5 | 27 | 376673 |
| 1719505800 | 27.6 | 0.7 | 2.60 | 26.6 | 27.6 | 26.6 | 544838 |
| 1719419400 | 26.9 | -1.3 | -4.61 | 27.4 | 27.4 | 26.6 | 173965 |
| 1719333000 | 28.2 | 0.5 | 1.81 | 28.2 | 28.6 | 28 | 219050 |
| 1719246600 | 27.7 | 0 | 0.00 | 27.8 | 27.8 | 27.2 | 255864 |
| 1718987400 | 27.7 | -0.1 | -0.36 | 28.2 | 28.6 | 27 | 850889 |
| 1718901000 | 27.8 | 0.1 | 0.36 | 27.4 | 28 | 27.4 | 425829 |
| 1718814600 | 27.7 | 1.5 | 5.73 | 26.2 | 28.8 | 26.2 | 1220202 |
| 1718728200 | 26.2 | 0.6 | 2.34 | 25.6 | 26.2 | 25.6 | 83138 |
| 1718641800 | 25.6 | -1.8 | -6.57 | 26.4 | 26.4 | 25 | 1218521 |
| 1718382600 | 27.4 | -0.8 | -2.84 | 27 | 27.4 | 26 | 1660343 |
| 1718296200 | 28.2 | -0.1 | -0.35 | 28 | 28.2 | 27.6 | 94000 |
| 1718209800 | 28.3 | 0.1 | 0.35 | 28.2 | 28.4 | 28 | 434302 |
| 1718123400 | 28.2 | -1 | -3.42 | 28.4 | 28.4 | 27.6 | 523003 |
| 1718037000 | 29.2 | -0.2 | -0.68 | 29.6 | 29.6 | 29 | 497666 |
| 1717777800 | 29.4 | 0.8 | 2.80 | 30.2 | 30.8 | 29.2 | 892276 |
| 1717691400 | 28.6 | 1.3 | 4.76 | 27.6 | 29.6 | 27.6 | 1542336 |
| 1717605000 | 27.3 | 0 | 0.00 | 27 | 27.4 | 27 | 471541 |
| 1717518600 | 27.3 | -1.3 | -4.55 | 28 | 28 | 26.8 | 798190 |
| 1717432200 | 28.6 | -0.7 | -2.39 | 29.2 | 29.2 | 28 | 400443 |
| 1717173000 | 29.3 | 0.5 | 1.74 | 29.6 | 30.8 | 29.2 | 1283316 |
| 1717086600 | 28.8 | -0.5 | -1.71 | 29.2 | 29.2 | 27.8 | 536962 |
| 1717000200 | 29.3 | 0.3 | 1.03 | 29 | 30.4 | 29 | 1692539 |
| 1716913800 | 29 | 2.4 | 9.02 | 27.2 | 29 | 27.2 | 762940 |
| 1716568200 | 26.6 | -0.5 | -1.85 | 27.2 | 27.2 | 26.2 | 305050 |
| 1716481800 | 27.1 | -0.2 | -0.73 | 28 | 28 | 26.4 | 287601 |
| 1716395400 | 27.3 | 0.4 | 1.49 | 27.4 | 28.8 | 27.3 | 945835 |
| 1716309000 | 26.9 | 1.1 | 4.26 | 26 | 27.4 | 26 | 577703 |
| 1716222600 | 25.8 | 0.6 | 2.38 | 25.8 | 27.2 | 25.8 | 949839 |
| 1715963400 | 25.2 | 0.1 | 0.40 | 25 | 25.4 | 25 | 251966 |
| 1715877000 | 25.1 | 0.5 | 2.03 | 25.1 | 25.1 | 25.1 | 265052 |
| 1715790600 | 24.6 | -0.4 | -1.60 | 25 | 25 | 24.2 | 287515 |
| 1715704200 | 25 | 0.7 | 2.88 | 24.6 | 25 | 24.6 | 247989 |
| 1715617800 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 191178 |
| 1715358600 | 24.3 | 1.6 | 7.05 | 23.4 | 24.8 | 23.4 | 560079 |
| 1715272200 | 22.7 | -0.2 | -0.87 | 23.4 | 23.4 | 22.7 | 38282 |
| 1715185800 | 22.9 | 0 | 0.00 | 23 | 23 | 22.9 | 5000 |
| 1715099400 | 22.9 | 0.5 | 2.23 | 23 | 23.2 | 22.6 | 153740 |
| 1714753800 | 22.4 | 0 | 0.00 | 22 | 22.4 | 22 | 101803 |
| 1714667400 | 22.4 | 0.1 | 0.45 | 21.8 | 22.4 | 21.8 | 39699 |
| 1714581000 | 22.3 | -0.5 | -2.19 | 22.2 | 22.4 | 21.6 | 316965 |
| 1714494600 | 22.8 | 0.8 | 3.64 | 22.8 | 23.2 | 22.6 | 935182 |
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
