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 | -0.93 | -3.08970099668 | 30.1 | 32.51 | 24.51 | 4401343 | 29.61699416 | DE |
| 4 | 1.12 | 3.99286987522 | 28.05 | 32.51 | 23.79 | 4138340 | 29.18056691 | DE |
| 12 | 0.97 | 3.43971631206 | 28.2 | 32.71 | 0.11 | 4674753 | 28.77732391 | DE |
| 26 | 2.39 | 8.92457057506 | 26.78 | 32.71 | 0.11 | 4578325 | 28.58617179 | DE |
| 52 | 3.97 | 15.753968254 | 25.2 | 33.71 | 0.11 | 5077069 | 26.69871628 | DE |
| 156 | 1.42 | 5.11711711712 | 27.75 | 37.01 | 0.1 | 5744088 | 25.602811 | DE |
| 260 | 1.36 | 4.89032722042 | 27.81 | 37.01 | 0.1 | 6237830 | 23.96837066 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 29.17 | -0.2 | -0.68 | 29.54 | 30 | 28.5 | 3773376 |
| 1721888100 | 29.37 | -0.04 | -0.14 | 29.25 | 29.41 | 29.23 | 4403113 |
| 1721801700 | 29.41 | -0.26 | -0.88 | 29.57 | 29.64 | 29.39 | 3721488 |
| 1721715300 | 29.67 | 0.3 | 1.02 | 29.69 | 29.85 | 29.52 | 3638673 |
| 1721628900 | 29.37 | -0.3 | -1.01 | 29.36 | 29.435 | 29.25 | 4977369 |
| 1721369700 | 29.67 | -0.3 | -1.00 | 29.79 | 32.509999 | 24.51 | 5354810 |
| 1721283300 | 29.97 | -0.02 | -0.07 | 30.1 | 30.23 | 29.875 | 4314377 |
| 1721196900 | 29.99 | 0.15 | 0.50 | 29.86 | 30.1 | 29.82 | 4564079 |
| 1721110500 | 29.84 | 0.05 | 0.17 | 29.95 | 29.98 | 29.82 | 3492581 |
| 1721024100 | 29.79 | 0.24 | 0.81 | 29.7 | 29.91 | 29.63 | 3417727 |
| 1720764900 | 29.55 | 0.22 | 0.75 | 29.49 | 29.725 | 28.5 | 3757231 |
| 1720678500 | 29.33 | -0.29 | -0.98 | 29.9 | 31 | 29.27 | 5861574 |
| 1720592100 | 29.62 | 0.41 | 1.40 | 29.25 | 29.66 | 29.18 | 5227301 |
| 1720505700 | 29.21 | 0.41 | 1.42 | 28.92 | 29.25 | 28.895 | 5911582 |
| 1720419300 | 28.8 | 0.17 | 0.59 | 28.75 | 28.93 | 28.64 | 3665162 |
| 1720160100 | 28.63 | 0.11 | 0.39 | 28.46 | 28.67 | 27.01 | 2925570 |
| 1720073700 | 28.52 | 0.36 | 1.28 | 28.25 | 29.5 | 28.21 | 3329135 |
| 1719987300 | 28.16 | -0.13 | -0.46 | 28.42 | 28.53 | 28.13 | 3434424 |
| 1719900900 | 28.29 | -0.11 | -0.39 | 28.35 | 28.55 | 28.28 | 3216380 |
| 1719814500 | 28.4 | 0.17 | 0.60 | 28.1 | 28.46 | 28.02 | 3575396 |
| 1719555300 | 28.23 | 0.02 | 0.07 | 28.42 | 29.25 | 23.79 | 4027717 |
| 1719468900 | 28.21 | -0.17 | -0.60 | 28.05 | 28.25 | 27.9 | 4354220 |
| 1719382500 | 28.38 | -0.42 | -1.46 | 28.72 | 28.82 | 28.32 | 4661282 |
| 1719296100 | 28.8 | 0.16 | 0.56 | 28.8 | 28.98 | 28.71 | 4337255 |
| 1719209700 | 28.64 | -0.36 | -1.24 | 28.99 | 29.05 | 28.61 | 3427149 |
| 1718950500 | 29 | -0.07 | -0.24 | 29.18 | 31.73 | 0.11 | 9530630 |
| 1718864100 | 29.07 | 0.01 | 0.03 | 28.96 | 29.15 | 28.91 | 5641731 |
| 1718777700 | 29.06 | -0.13 | -0.45 | 29.24 | 29.29 | 16.85 | 3802915 |
| 1718691300 | 29.19 | 0.4 | 1.39 | 28.9 | 29.28 | 28.8 | 5198178 |
| 1718604900 | 28.79 | -0.02 | -0.07 | 28.64 | 28.89 | 28.6 | 2459773 |
| 1718345700 | 28.81 | 0.06 | 0.21 | 28.64 | 29.24 | 28.25 | 2335825 |
| 1718259300 | 28.75 | -0.08 | -0.28 | 28.91 | 29.05 | 28.74 | 3387622 |
| 1718172900 | 28.83 | -0.03 | -0.10 | 28.81 | 28.9 | 28.66 | 2706147 |
| 1718086500 | 28.86 | -0.31 | -1.06 | 28.93 | 29.04 | 28.66 | 4406231 |
| 1717740900 | 29.17 | 0.14 | 0.48 | 28.89 | 29.24 | 26.27 | 3401449 |
| 1717654500 | 29.03 | 0.3 | 1.04 | 28.96 | 29.13 | 28.84 | 5331059 |
| 1717568100 | 28.73 | 0.13 | 0.45 | 28.59 | 28.845 | 28.59 | 4046423 |
| 1717481700 | 28.6 | 0 | 0.00 | 28.58 | 28.68 | 28.48 | 3296399 |
| 1717395300 | 28.6 | 0.44 | 1.56 | 28.43 | 28.68 | 28.37 | 4575388 |
| 1717136100 | 28.16 | 0.32 | 1.15 | 28.16 | 30.51 | 26.51 | 10629691 |
| 1717049700 | 27.84 | -0.1 | -0.36 | 27.67 | 32.71 | 27.56 | 4180460 |
| 1716963300 | 27.94 | -0.64 | -2.24 | 28.3 | 28.36 | 27.86 | 5077435 |
| 1716876900 | 28.58 | 0.08 | 0.28 | 28.45 | 28.62 | 28.34 | 3184585 |
| 1716790500 | 28.5 | 0.39 | 1.39 | 28.38 | 28.54 | 28.24 | 3225501 |
| 1716531300 | 28.11 | -0.21 | -0.74 | 28.1 | 29.5 | 26.01 | 3442908 |
| 1716444900 | 28.32 | -0.34 | -1.17 | 28.41 | 28.5 | 28.18 | 3605149 |
| 1716358500 | 28.655 | 0.29 | 1.00 | 28.43 | 28.67 | 28.35 | 5043503 |
| 1716272100 | 28.37 | 0.19 | 0.67 | 28.15 | 28.4 | 28.1 | 5946338 |
| 1716185700 | 28.18 | 0.08 | 0.28 | 28.22 | 28.295 | 28.07 | 2674006 |
| 1715926500 | 28.1 | -0.23 | -0.81 | 28.08 | 31.01 | 24.51 | 4283457 |
| 1715840100 | 28.33 | 0.72 | 2.61 | 28.02 | 30 | 27.82 | 7859972 |
| 1715753700 | 27.61 | -0.44 | -1.57 | 28 | 28.13 | 27.6 | 5310037 |
| 1715667300 | 28.05 | -0.13 | -0.46 | 28.11 | 29.5 | 27.99 | 3779799 |
| 1715580900 | 28.18 | -1.01 | -3.46 | 28.03 | 29 | 16.36 | 7259377 |
| 1715321700 | 29.19 | 0.36 | 1.25 | 28.94 | 29.21 | 26 | 6861118 |
| 1715235300 | 28.83 | -0.26 | -0.89 | 29.05 | 29.11 | 28.705 | 6909132 |
| 1715148900 | 29.09 | 0.27 | 0.94 | 28.93 | 29.23 | 28.86 | 10723011 |
| 1715062500 | 28.82 | 0.03 | 0.10 | 28.3 | 28.88 | 22.8 | 10132876 |
| 1714976100 | 28.79 | 0.23 | 0.81 | 28.8 | 28.91 | 28.48 | 4061179 |
| 1714716900 | 28.56 | 0.23 | 0.81 | 28.43 | 29 | 26.01 | 2464160 |
| 1714630500 | 28.33 | 0.29 | 1.03 | 28.2 | 28.63 | 28.09 | 3844464 |
| 1714544100 | 28.04 | -0.12 | -0.43 | 27.87 | 28.07 | 27.85 | 2182884 |
| 1714457700 | 28.16 | 0.09 | 0.32 | 27.97 | 28.17 | 27.96 | 2810270 |
| 1714371300 | 28.07 | 0.05 | 0.18 | 28.18 | 28.23 | 27.95 | 3581332 |
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
