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 | -0.5 | -1.58328055731 | 31.58 | 31.75 | 29.67 | 362977 | 30.53604776 | DE |
| 4 | 5.73 | 22.6035502959 | 25.35 | 31.75 | 25.3 | 472129 | 29.05027006 | DE |
| 12 | 7.34 | 30.9182813816 | 23.74 | 31.75 | 22.21 | 481245 | 25.55765561 | DE |
| 26 | -65.92 | -67.9587628866 | 97 | 113.05 | 17.895 | 574589 | 31.96744858 | DE |
| 52 | -77.92 | -71.4862385321 | 109 | 113.05 | 17.895 | 369509 | 49.05193315 | DE |
| 156 | -75.07 | -70.7206782854 | 106.15 | 118.65 | 17.895 | 252757 | 72.28226528 | DE |
| 260 | -76.22 | -71.0344827586 | 107.3 | 118.65 | 17.895 | 259008 | 78.1291281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 30.85 | 0.67 | 2.22 | 30.21 | 30.9 | 30.21 | 225725 |
| 1714149000 | 30.18 | 0.43 | 1.45 | 30.25 | 30.72 | 29.96 | 331898 |
| 1714062600 | 29.75 | -1.45 | -4.65 | 31.3 | 31.33 | 29.67 | 478021 |
| 1713976200 | 31.2 | 0.2 | 0.65 | 30.95 | 31.75 | 30.91 | 307607 |
| 1713889800 | 31 | -0.57 | -1.81 | 31.58 | 31.66 | 30.05 | 471634 |
| 1713803400 | 31.57 | 0.82 | 2.67 | 30.82 | 31.6 | 30.77 | 401308 |
| 1713544200 | 30.75 | 0.1 | 0.33 | 30.5 | 31.04 | 28.34 | 697878 |
| 1713457800 | 30.65 | 0.85 | 2.85 | 29.9 | 30.7 | 29.78 | 347317 |
| 1713371400 | 29.8 | 1.02 | 3.54 | 28.78 | 29.99 | 28.76 | 352161 |
| 1713285000 | 28.78 | -0.67 | -2.28 | 29.2 | 29.35 | 28.78 | 434787 |
| 1713198600 | 29.45 | -0.05 | -0.17 | 29.1 | 29.85 | 29 | 388339 |
| 1712939400 | 29.5 | 0.54 | 1.86 | 29.4 | 29.8 | 29.17 | 437731 |
| 1712853000 | 28.96 | 0.32 | 1.12 | 28.93 | 29.26 | 28.65 | 306645 |
| 1712766600 | 28.64 | 0.44 | 1.56 | 28.34 | 29.72 | 28.12 | 735134 |
| 1712680200 | 28.2 | -0.07 | -0.25 | 28.35 | 28.43 | 28.05 | 253999 |
| 1712593800 | 28.27 | 0.92 | 3.36 | 27.4 | 28.31 | 27.34 | 487088 |
| 1712334600 | 27.35 | -0.36 | -1.30 | 27.35 | 27.96 | 27.01 | 540908 |
| 1712248200 | 27.71 | 1.02 | 3.82 | 28.5 | 29.19 | 27.71 | 1493843 |
| 1712161800 | 26.69 | 1.09 | 4.26 | 25.68 | 26.88 | 25.63 | 448326 |
| 1712075400 | 25.6 | 0.3 | 1.19 | 25.35 | 25.8 | 25.3 | 302238 |
| 1711647000 | 25.3 | 0.33 | 1.32 | 25.02 | 25.36 | 24.7 | 292668 |
| 1711560600 | 24.97 | 0.42 | 1.71 | 24.46 | 24.97 | 24.32 | 203281 |
| 1711474200 | 24.55 | -0.51 | -2.04 | 25.03 | 25.09 | 24.3 | 323207 |
| 1711387800 | 25.06 | 0.52 | 2.12 | 24.55 | 25.1 | 24.52 | 348983 |
| 1711128600 | 24.54 | 0.38 | 1.57 | 24.14 | 24.72 | 23.84 | 295245 |
| 1711042200 | 24.16 | 0.13 | 0.54 | 24.18 | 24.48 | 24.03 | 415990 |
| 1710955800 | 24.03 | 0.36 | 1.52 | 23.64 | 24.11 | 23.5 | 308989 |
| 1710869400 | 23.67 | 0.23 | 0.98 | 23.15 | 23.75 | 23.04 | 429140 |
| 1710783000 | 23.44 | 0.21 | 0.90 | 23.23 | 23.63 | 23.03 | 406545 |
| 1710523800 | 23.23 | -0.59 | -2.48 | 23.85 | 24.58 | 23.23 | 1376963 |
| 1710437400 | 23.82 | -0.73 | -2.97 | 24.44 | 24.73 | 23.65 | 643203 |
| 1710351000 | 24.55 | -0.7 | -2.77 | 24.1 | 26.01 | 23.95 | 844838 |
| 1710264600 | 25.25 | 1.15 | 4.77 | 24.3 | 25.45 | 24.06 | 794906 |
| 1710178200 | 24.1 | 0.36 | 1.52 | 23.68 | 24.1 | 23.45 | 437456 |
| 1709919000 | 23.74 | 0.24 | 1.02 | 23.52 | 23.77 | 22.97 | 426367 |
| 1709832600 | 23.5 | -0.05 | -0.21 | 23.39 | 23.67 | 23.1 | 371579 |
| 1709746200 | 23.55 | -0.03 | -0.13 | 23.58 | 24.1 | 23.55 | 516710 |
| 1709659800 | 23.58 | 0.2 | 0.86 | 23.33 | 23.58 | 23.08 | 321295 |
| 1709573400 | 23.38 | -0.82 | -3.39 | 24.12 | 24.23 | 22.99 | 469234 |
| 1709314200 | 24.2 | 0.7 | 2.98 | 23.63 | 24.53 | 23.59 | 445507 |
| 1709227800 | 23.5 | -0.12 | -0.51 | 23.6 | 23.63 | 23.33 | 601749 |
| 1709141400 | 23.62 | -0.13 | -0.55 | 23.83 | 24.06 | 23.56 | 344714 |
| 1709055000 | 23.75 | 0.27 | 1.15 | 23.54 | 23.89 | 23.33 | 284263 |
| 1708968600 | 23.48 | -0.48 | -2.00 | 23.96 | 23.96 | 23.27 | 316183 |
| 1708709400 | 23.96 | -0.26 | -1.07 | 24.24 | 24.62 | 23.86 | 266603 |
| 1708623000 | 24.22 | 0.18 | 0.75 | 24.23 | 24.4 | 24.01 | 366743 |
| 1708536600 | 24.04 | -0.05 | -0.21 | 23.85 | 24.04 | 23.5 | 431924 |
| 1708450200 | 24.09 | 0.07 | 0.29 | 23.77 | 24.09 | 23.49 | 306827 |
| 1708363800 | 24.02 | 0 | 0.00 | 24.02 | 24.02 | 24.02 | 0 |
| 1708104600 | 24.02 | 0.08 | 0.33 | 24.28 | 24.42 | 23.77 | 445071 |
| 1708018200 | 23.94 | 0.45 | 1.92 | 23.62 | 24.17 | 23.58 | 423885 |
| 1707931800 | 23.49 | 0.3 | 1.29 | 23.07 | 23.5 | 22.91 | 452602 |
| 1707845400 | 23.19 | 0.35 | 1.53 | 22.86 | 23.34 | 22.72 | 530025 |
| 1707759000 | 22.84 | 0.63 | 2.84 | 22.45 | 22.9 | 22.29 | 443790 |
| 1707499800 | 22.21 | -0.79 | -3.43 | 22.5 | 22.74 | 22.21 | 783024 |
| 1707413400 | 23 | 0.36 | 1.59 | 22.8 | 23.13 | 22.69 | 622376 |
| 1707327000 | 22.64 | -0.83 | -3.54 | 23.2 | 23.31 | 22.49 | 896379 |
| 1707240600 | 23.47 | -0.18 | -0.76 | 23.74 | 23.82 | 22.88 | 800098 |
| 1707154200 | 23.65 | -0.76 | -3.11 | 24.44 | 24.57 | 23.63 | 640546 |
| 1706895000 | 24.41 | -0.18 | -0.73 | 24.9 | 24.98 | 24.41 | 418661 |
| 1706808600 | 24.59 | -0.85 | -3.34 | 25.33 | 25.5 | 24.53 | 398800 |
| 1706722200 | 25.44 | -0.25 | -0.97 | 25.85 | 26.13 | 25.44 | 1756316 |
| 1706635800 | 25.69 | -0.07 | -0.27 | 25.88 | 26.05 | 25.61 | 339731 |
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
