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 | -1.23 | -3.80216383308 | 32.35 | 33.57 | 30.86 | 275258 | 32.37339518 | DE |
| 4 | -1.73 | -5.26636225266 | 32.85 | 33.57 | 30.86 | 266760 | 31.94254294 | DE |
| 12 | 1.42 | 4.78114478114 | 29.7 | 33.57 | 29.5 | 528180 | 31.58923448 | DE |
| 26 | 0.73 | 2.40210595591 | 30.39 | 34.52 | 29.02 | 392062 | 31.6349078 | DE |
| 52 | 2.42 | 8.43205574913 | 28.7 | 34.52 | 26.39 | 341537 | 30.70605696 | DE |
| 156 | 9 | 40.6871609403 | 22.12 | 34.52 | 16.23 | 279455 | 26.58866704 | DE |
| 260 | 19.73 | 173.222124671 | 11.39 | 34.52 | 9.01 | 261637 | 22.862829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733462100 | 31.12 | 0.16 | 0.52 | 31.07 | 31.41 | 30.86 | 294826 |
| 1733375700 | 30.96 | -0.73 | -2.30 | 31.13 | 31.7 | 30.84 | 308990 |
| 1733289300 | 31.69 | -1.1 | -3.35 | 32.22 | 32.65 | 31.48 | 520711 |
| 1733202900 | 32.79 | -0.17 | -0.52 | 33.28 | 33.57 | 32.67 | 225211 |
| 1733116500 | 32.96 | 0.08 | 0.24 | 33.549999 | 33.549999 | 32.79 | 192928 |
| 1732857300 | 32.88 | 0.37 | 1.14 | 32.299999 | 33.189999 | 32.119999 | 240806 |
| 1732770900 | 32.509999 | 0.47 | 1.47 | 32.35 | 32.89 | 32.2 | 196636 |
| 1732684500 | 32.04 | 0.99 | 3.19 | 31.37 | 32.09 | 31.13 | 272491 |
| 1732598100 | 31.05 | -0.49 | -1.55 | 31.49 | 31.64 | 31.02 | 192152 |
| 1732511700 | 31.54 | 0.35 | 1.12 | 31.66 | 31.66 | 31.31 | 264419 |
| 1732252500 | 31.19 | -0.12 | -0.38 | 31.42 | 31.74 | 31.13 | 143609 |
| 1732166100 | 31.31 | -0.13 | -0.41 | 31.45 | 31.83 | 31.17 | 158301 |
| 1732079700 | 31.44 | -0.67 | -2.09 | 32.22 | 32.229999 | 31.35 | 273340 |
| 1731993300 | 32.11 | 0.51 | 1.61 | 31.6 | 32.54 | 31.57 | 798110 |
| 1731906900 | 31.6 | 0.03 | 0.10 | 31.16 | 31.67 | 31.16 | 191504 |
| 1731647700 | 31.57 | -0.23 | -0.72 | 32.06 | 32.06 | 31.47 | 170908 |
| 1731561300 | 31.8 | 0.24 | 0.76 | 31.78 | 31.96 | 31.59 | 124844 |
| 1731474900 | 31.56 | -0.45 | -1.41 | 31.89 | 31.95 | 31.36 | 259215 |
| 1731388500 | 32.009999 | -0.07 | -0.22 | 32.06 | 32.33 | 31.92 | 122866 |
| 1731302100 | 32.08 | -0.13 | -0.40 | 31.72 | 32.259999 | 31.72 | 200081 |
| 1731042900 | 32.21 | 0.3 | 0.94 | 32.229999 | 32.5 | 31.91 | 354592 |
| 1730956500 | 31.91 | -0.69 | -2.12 | 32.85 | 32.89 | 31.91 | 432480 |
| 1730870100 | 32.6 | 0.59 | 1.84 | 31.91 | 32.634999 | 31.91 | 257053 |
| 1730783700 | 32.009999 | -0.14 | -0.44 | 32.15 | 32.189999 | 31.56 | 170259 |
| 1730697300 | 32.15 | 0.3 | 0.94 | 31.75 | 32.38 | 31.56 | 241724 |
| 1730438100 | 31.85 | -0.13 | -0.41 | 31.86 | 32.15 | 31.46 | 252709 |
| 1730351700 | 31.98 | 0.21 | 0.66 | 32.17 | 32.299999 | 31.73 | 274095 |
| 1730265300 | 31.77 | -0.13 | -0.41 | 31.91 | 32.1 | 31.4 | 308741 |
| 1730178900 | 31.9 | -0.59 | -1.82 | 32.21 | 32.479999 | 31.72 | 286638 |
| 1730092500 | 32.49 | 0.33 | 1.03 | 32.299999 | 32.63 | 32.049999 | 885931 |
| 1729833300 | 32.159999 | 0.08 | 0.25 | 32.15 | 32.689999 | 31.92 | 402101 |
| 1729746900 | 32.08 | 0.17 | 0.53 | 32.02 | 32.56 | 31.84 | 257902 |
| 1729660500 | 31.91 | 0.13 | 0.41 | 31.51 | 31.95 | 31.01 | 577250 |
| 1729574100 | 31.78 | -0.91 | -2.78 | 32.6 | 32.67 | 31.74 | 307161 |
| 1729487700 | 32.689999 | 0.56 | 1.74 | 32.29 | 32.78 | 32.119999 | 378396 |
| 1729228500 | 32.13 | 0.12 | 0.37 | 31.88 | 32.659999 | 31.82 | 433734 |
| 1729142100 | 32.009999 | 0.95 | 3.06 | 31.74 | 32.49 | 30.7 | 9960517 |
| 1729055700 | 31.06 | -0.32 | -1.02 | 31.35 | 31.47 | 30.99 | 403111 |
| 1728969300 | 31.38 | 0.72 | 2.35 | 30.95 | 31.5 | 30.7 | 394697 |
| 1728882900 | 30.66 | -0.15 | -0.49 | 30.8 | 31.12 | 30.46 | 280812 |
| 1728623700 | 30.81 | -0.11 | -0.36 | 30.89 | 30.89 | 30.45 | 327807 |
| 1728537300 | 30.92 | -0.11 | -0.35 | 30.7 | 31.24 | 30.38 | 347072 |
| 1728450900 | 31.03 | 0.64 | 2.11 | 30.61 | 31.285 | 30.49 | 508408 |
| 1728364500 | 30.39 | -0.01 | -0.03 | 30.51 | 30.71 | 30.2 | 354000 |
| 1728278100 | 30.4 | -0.27 | -0.88 | 30.6 | 30.8 | 30.28 | 230415 |
| 1728022500 | 30.67 | -0.28 | -0.90 | 30.9 | 30.9 | 30.36 | 276618 |
| 1727936100 | 30.95 | 0.16 | 0.52 | 30.86 | 31.01 | 30.55 | 211702 |
| 1727849700 | 30.79 | 0.4 | 1.32 | 30.96 | 31 | 30.5 | 337272 |
| 1727763300 | 30.39 | -0.31 | -1.01 | 30.41 | 30.55 | 29.91 | 311209 |
| 1727676900 | 30.7 | -0.51 | -1.63 | 31.33 | 31.56 | 30.64 | 376116 |
| 1727417700 | 31.21 | 0.59 | 1.93 | 30.77 | 31.25 | 30.76 | 353144 |
| 1727331300 | 30.62 | 0.33 | 1.09 | 30.57 | 30.65 | 30.3 | 432861 |
| 1727244900 | 30.29 | -1.03 | -3.29 | 31.3 | 31.32 | 30.17 | 273693 |
| 1727158500 | 31.32 | 0.04 | 0.13 | 31.25 | 31.42 | 31.05 | 814383 |
| 1727072100 | 31.28 | 0.05 | 0.16 | 30.94 | 31.5 | 30.93 | 469532 |
| 1726812900 | 31.23 | -0.05 | -0.16 | 31.26 | 31.65 | 31.2 | 1870339 |
| 1726726500 | 31.28 | 1.06 | 3.51 | 30.84 | 31.28 | 30.155 | 558365 |
| 1726640100 | 30.22 | 0.15 | 0.50 | 30.13 | 30.46 | 29.77 | 425982 |
| 1726553700 | 30.07 | 0.1 | 0.33 | 30.06 | 30.52 | 29.77 | 831350 |
| 1726467300 | 29.97 | -0.1 | -0.33 | 30.06 | 30.4 | 29.85 | 380730 |
| 1726208100 | 30.07 | 0.09 | 0.30 | 30.01 | 30.28 | 29.62 | 195506 |
| 1726121700 | 29.98 | 0.41 | 1.39 | 29.7 | 30.13 | 29.5 | 396275 |
| 1726035300 | 29.57 | -0.37 | -1.24 | 29.87 | 29.88 | 29.12 | 446816 |
| 1725948900 | 29.94 | 0.34 | 1.15 | 29.6 | 29.94 | 29.02 | 582167 |
| 1725862500 | 29.6 | -1.43 | -4.61 | 30.75 | 30.91 | 29.33 | 624433 |
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
