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 | 1.73 | 5.73417301956 | 30.17 | 31.99 | 29.93 | 225686 | 30.95934787 | DE |
| 4 | -1.21 | -3.65448504983 | 33.11 | 33.54 | 27.01 | 231535 | 31.2528026 | DE |
| 12 | 8.89 | 38.6353759235 | 23.01 | 33.54 | 20 | 298541 | 29.90952734 | DE |
| 26 | 14.61 | 84.4997108155 | 17.29 | 33.54 | 17.12 | 307245 | 25.00941975 | DE |
| 52 | 4.97 | 18.4552543632 | 26.93 | 33.54 | 17.01 | 341528 | 22.44337022 | DE |
| 156 | 17.45 | 120.761245675 | 14.45 | 33.54 | 12.35 | 278282 | 21.04992033 | DE |
| 260 | 20.5 | 179.824561404 | 11.4 | 33.54 | 2.34 | 315901 | 15.39534008 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 30.36 | -0.71 | -2.29 | 30.52 | 30.74 | 30.12 | 187217 |
| 1713939300 | 31.07 | -0.47 | -1.49 | 31.69 | 31.84 | 30.84 | 233523 |
| 1713852900 | 31.54 | 0.74 | 2.40 | 30.86 | 31.64 | 30.77 | 220506 |
| 1713766500 | 30.8 | 1.45 | 4.94 | 30.17 | 31.02 | 29.93 | 261497 |
| 1713507300 | 29.35 | -0.39 | -1.29 | 29.26 | 32 | 27.01 | 431163 |
| 1713420900 | 29.735 | -1.39 | -4.45 | 30.71 | 31.11 | 29.67 | 390264 |
| 1713334500 | 31.12 | 0.2 | 0.65 | 30.86 | 31.3 | 30.55 | 273403 |
| 1713248100 | 30.92 | -0.57 | -1.81 | 31.11 | 31.23 | 30.75 | 237301 |
| 1713161700 | 31.49 | -1.47 | -4.46 | 32.2 | 32.5 | 31.33 | 206555 |
| 1712902500 | 32.96 | -0.34 | -1.02 | 33.07 | 33.45 | 32.659999 | 107404 |
| 1712816100 | 33.299999 | -0.16 | -0.48 | 32.89 | 33.439999 | 32.6 | 248190 |
| 1712729700 | 33.46 | 0.87 | 2.67 | 32.71 | 33.54 | 32.71 | 240845 |
| 1712643300 | 32.59 | 0.43 | 1.34 | 32.2 | 32.67 | 32.009999 | 244329 |
| 1712556900 | 32.159999 | 0.88 | 2.81 | 31.5 | 32.25 | 31.35 | 144900 |
| 1712294100 | 31.28 | -0.08 | -0.26 | 30.86 | 31.44 | 30.41 | 201044 |
| 1712207700 | 31.36 | 0.45 | 1.46 | 31.48 | 31.595 | 30.96 | 137726 |
| 1712121300 | 30.91 | -1.27 | -3.95 | 31.3 | 31.61 | 30.815 | 259840 |
| 1712034900 | 32.18 | -1.16 | -3.48 | 33.11 | 33.17 | 32.07 | 141924 |
| 1711602900 | 33.34 | 0.86 | 2.65 | 32.729999 | 33.39 | 32.689999 | 185284 |
| 1711516500 | 32.479999 | 0.1 | 0.31 | 32.29 | 32.67 | 32.229999 | 156977 |
| 1711430100 | 32.38 | 0.28 | 0.87 | 31.96 | 32.49 | 31.76 | 115034 |
| 1711343700 | 32.1 | 0.12 | 0.38 | 31.97 | 32.14 | 31.74 | 141985 |
| 1711084500 | 31.98 | -0.49 | -1.51 | 32.479999 | 32.5 | 31 | 166234 |
| 1710998100 | 32.47 | 0.9 | 2.85 | 32.03 | 32.52 | 31.8 | 228511 |
| 1710911700 | 31.57 | -0.12 | -0.38 | 31.86 | 31.86 | 31.49 | 120816 |
| 1710825300 | 31.69 | -0.55 | -1.71 | 32.1 | 32.22 | 31.54 | 216341 |
| 1710738900 | 32.24 | 0.83 | 2.64 | 31.13 | 32.299999 | 31.07 | 136078 |
| 1710479700 | 31.41 | -0.07 | -0.22 | 31.29 | 31.6 | 30.85 | 214266 |
| 1710393300 | 31.48 | -0.77 | -2.39 | 32.35 | 32.36 | 31.42 | 155685 |
| 1710306900 | 32.25 | 0.66 | 2.09 | 31.8 | 32.299999 | 31.72 | 134580 |
| 1710220500 | 31.59 | 0.27 | 0.86 | 31.38 | 31.89 | 31.22 | 187128 |
| 1710134100 | 31.32 | -0.37 | -1.17 | 31.56 | 31.68 | 31.2 | 143089 |
| 1709874900 | 31.69 | 0.42 | 1.34 | 31.38 | 31.69 | 31.12 | 179728 |
| 1709788500 | 31.27 | 0.79 | 2.59 | 30.85 | 31.37 | 30.295 | 354648 |
| 1709702100 | 30.48 | -0.21 | -0.68 | 30.42 | 30.65 | 29.95 | 288126 |
| 1709615700 | 30.69 | -1.01 | -3.19 | 30.7 | 30.76 | 20 | 1245704 |
| 1709529300 | 31.7 | -0.23 | -0.72 | 31.74 | 31.91 | 31.505 | 289588 |
| 1709270100 | 31.93 | -0.37 | -1.15 | 32.4 | 32.4 | 31.55 | 550597 |
| 1709183700 | 32.299999 | 0.53 | 1.67 | 31.77 | 32.42 | 31.3 | 336386 |
| 1709097300 | 31.77 | -0.23 | -0.72 | 31.98 | 32 | 31.12 | 517539 |
| 1709010900 | 32 | 0.83 | 2.66 | 31.25 | 32.02 | 30.58 | 1018262 |
| 1708924500 | 31.17 | 2.08 | 7.15 | 29.7 | 31.22 | 29.7 | 889884 |
| 1708665300 | 29.09 | 1.79 | 6.54 | 28.04 | 29.11 | 27.88 | 540285 |
| 1708578900 | 27.305 | 2.64 | 10.68 | 27 | 27.78 | 26.42 | 1351170 |
| 1708492500 | 24.67 | -0.91 | -3.56 | 25.49 | 25.63 | 24.59 | 601240 |
| 1708406100 | 25.58 | 0.12 | 0.47 | 25.5 | 25.81 | 25.28 | 137114 |
| 1708319700 | 25.46 | -0.04 | -0.16 | 25.62 | 25.75 | 25.46 | 209967 |
| 1708060500 | 25.5 | 0.08 | 0.31 | 25.9 | 25.94 | 22 | 257662 |
| 1707974100 | 25.42 | 0.3 | 1.19 | 25.36 | 25.65 | 25.25 | 129832 |
| 1707887700 | 25.12 | -0.24 | -0.95 | 24.7 | 25.22 | 24.61 | 143997 |
| 1707801300 | 25.36 | -0.2 | -0.78 | 25.45 | 25.59 | 25.23 | 276443 |
| 1707714900 | 25.56 | 1.16 | 4.75 | 24.48 | 25.62 | 24.44 | 281314 |
| 1707455700 | 24.4 | -0.39 | -1.57 | 24.61 | 24.8 | 24.28 | 147813 |
| 1707369300 | 24.79 | 1.16 | 4.91 | 23.8 | 25.04 | 23.8 | 344908 |
| 1707282900 | 23.63 | 0.04 | 0.17 | 23.7 | 23.78 | 23.35 | 124931 |
| 1707196500 | 23.59 | 0.37 | 1.59 | 23.11 | 23.67 | 22.87 | 143835 |
| 1707110100 | 23.22 | 0.07 | 0.30 | 23.01 | 23.44 | 22.94 | 186228 |
| 1706850900 | 23.15 | 0.67 | 2.98 | 22.82 | 23.24 | 22.64 | 182555 |
| 1706764500 | 22.48 | -0.55 | -2.39 | 22.36 | 22.59 | 21.91 | 227610 |
| 1706678100 | 23.03 | -0.17 | -0.73 | 23.16 | 23.33 | 22.95 | 213095 |
| 1706591700 | 23.2 | 0.1 | 0.43 | 23.28 | 23.78 | 23.09 | 378432 |
| 1706505300 | 23.1 | 0.45 | 1.99 | 22.72 | 23.2 | 22.72 | 179028 |
| 1706159700 | 22.65 | 0.09 | 0.40 | 22.83 | 23.07 | 22.57 | 181636 |
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
