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 | 0.74 | 2.3759833039 | 31.145 | 31.895 | 30.7 | 1961 | 31.48679959 | DE |
| 4 | 2.555 | 8.71121718377 | 29.33 | 32 | 28.865 | 2114 | 31.0246964 | DE |
| 12 | 2.215 | 7.46545331985 | 29.67 | 32 | 28.865 | 1689 | 30.46806355 | DE |
| 26 | 5.965 | 23.013117284 | 25.92 | 32 | 25.18 | 1560 | 29.11727818 | DE |
| 52 | 3.185 | 11.0975609756 | 28.7 | 32.56 | 23.82 | 1187 | 28.68452675 | DE |
| 156 | -3.415 | -9.67422096317 | 35.3 | 37.92 | 23.82 | 646 | 30.07177564 | DE |
| 260 | 6.675 | 26.4775882586 | 25.21 | 38.73 | 16.246 | 608 | 29.24055866 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 31.73 | 0.01 | 0.03 | 31.69 | 31.8 | 31.53 | 1166 |
| 1715372820 | 31.72 | 0.05 | 0.17 | 31.66 | 31.895 | 31.595 | 1574 |
| 1715286420 | 31.665 | 0.26 | 0.83 | 31.48 | 31.665 | 31.395 | 902 |
| 1715200020 | 31.405 | 0.22 | 0.69 | 31.01 | 31.405 | 30.7 | 4734 |
| 1715113620 | 31.19 | 0.11 | 0.34 | 31.145 | 31.29 | 30.93 | 1429 |
| 1715027220 | 31.085 | -0.19 | -0.61 | 31.325 | 31.45 | 30.64 | 1355 |
| 1714768020 | 31.275 | 0.16 | 0.53 | 31.565 | 31.565 | 30.3 | 19414 |
| 1714681560 | 31.11 | -0.15 | -0.46 | 31.335 | 31.6 | 31.11 | 1119 |
| 1714508820 | 31.255 | 1.81 | 6.13 | 29.48 | 32 | 29.48 | 2429 |
| 1714422420 | 29.45 | 0.02 | 0.05 | 29.49 | 29.49 | 29.425 | 104 |
| 1714163220 | 29.435 | 0.19 | 0.65 | 29.515 | 29.515 | 29.185 | 363 |
| 1714076820 | 29.245 | -0.17 | -0.56 | 29.155 | 29.385 | 28.93 | 530 |
| 1713990420 | 29.41 | -0.35 | -1.16 | 29.6 | 29.715 | 29.41 | 933 |
| 1713903960 | 29.755 | -0.05 | -0.15 | 29.555 | 29.795 | 29.555 | 207 |
| 1713817560 | 29.8 | 0.51 | 1.74 | 29.595 | 29.8 | 29.305 | 774 |
| 1713558420 | 29.29 | 0.09 | 0.29 | 29.29 | 29.29 | 29.29 | 40 |
| 1713472020 | 29.205 | 0.02 | 0.07 | 29.045 | 29.205 | 28.865 | 1534 |
| 1713385620 | 29.185 | -0.01 | -0.03 | 29.005 | 29.4 | 29.005 | 861 |
| 1713299220 | 29.195 | -0.3 | -1.00 | 29.33 | 29.33 | 29.195 | 700 |
| 1713212820 | 29.49 | -0.16 | -0.54 | 29.58 | 30.11 | 29.49 | 360 |
| 1712953620 | 29.65 | -0.28 | -0.92 | 30.01 | 30.23 | 29.65 | 971 |
| 1712867220 | 29.925 | 0.2 | 0.66 | 29.715 | 29.975 | 29.715 | 879 |
| 1712780760 | 29.73 | -0.2 | -0.67 | 29.905 | 29.905 | 29.7 | 233 |
| 1712694360 | 29.93 | 0.16 | 0.54 | 29.52 | 29.94 | 29.49 | 1410 |
| 1712607960 | 29.77 | -0.22 | -0.72 | 29.925 | 30.235 | 29.77 | 2890 |
| 1712348820 | 29.985 | -0.21 | -0.68 | 29.995 | 29.995 | 29.895 | 660 |
| 1712262360 | 30.19 | 0.14 | 0.47 | 30.02 | 30.19 | 30.02 | 130 |
| 1712175960 | 30.05 | -0.2 | -0.64 | 30.22 | 30.22 | 30.05 | 5575 |
| 1712089560 | 30.245 | -0.24 | -0.77 | 30.535 | 30.58 | 30.14 | 7428 |
| 1711661160 | 30.48 | -0.01 | -0.03 | 30.58 | 30.69 | 30.45 | 1263 |
| 1711574820 | 30.49 | 0.52 | 1.74 | 29.9 | 30.49 | 29.89 | 1467 |
| 1711488360 | 29.97 | -0.05 | -0.17 | 30.02 | 30.09 | 29.97 | 398 |
| 1711401960 | 30.02 | -0.35 | -1.15 | 30.03 | 30.11 | 29.6 | 3153 |
| 1711142760 | 30.37 | -0.2 | -0.65 | 30.54 | 30.57 | 30.27 | 1312 |
| 1711056360 | 30.57 | 0.61 | 2.04 | 30.16 | 30.64 | 29.91 | 2651 |
| 1710969960 | 29.96 | 0.09 | 0.30 | 29.89 | 30.1 | 29.83 | 1652 |
| 1710883560 | 29.87 | 0.11 | 0.37 | 29.64 | 29.87 | 29.58 | 1230 |
| 1710797160 | 29.76 | -0.02 | -0.07 | 29.81 | 30.11 | 29.76 | 1016 |
| 1710537960 | 29.78 | -0.07 | -0.23 | 29.86 | 29.87 | 29.77 | 1528 |
| 1710451620 | 29.85 | -0.33 | -1.09 | 29.91 | 30 | 29.63 | 1530 |
| 1710365160 | 30.18 | 0.07 | 0.23 | 30.05 | 30.18 | 29.99 | 2426 |
| 1710278760 | 30.11 | 0.04 | 0.13 | 30.27 | 30.27 | 30 | 245 |
| 1710192420 | 30.07 | 0.09 | 0.30 | 29.91 | 30.07 | 29.77 | 244 |
| 1709933160 | 29.98 | 0.28 | 0.94 | 29.96 | 29.98 | 29.76 | 410 |
| 1709846760 | 29.7 | -0.54 | -1.79 | 30.2 | 30.2 | 29.7 | 678 |
| 1709760360 | 30.24 | 0.39 | 1.31 | 30.01 | 30.24 | 29.95 | 871 |
| 1709673960 | 29.85 | -0.94 | -3.05 | 30.74 | 30.9 | 29.85 | 2732 |
| 1709587560 | 30.79 | 0.82 | 2.74 | 29.75 | 30.8 | 29.68 | 3125 |
| 1709328360 | 29.97 | 0.24 | 0.81 | 29.82 | 29.97 | 29.8 | 601 |
| 1709241960 | 29.73 | 0.12 | 0.41 | 29.5 | 29.73 | 29.5 | 400 |
| 1709155560 | 29.61 | -0.44 | -1.46 | 29.76 | 29.76 | 29.44 | 372 |
| 1709069220 | 30.05 | -0.09 | -0.30 | 29.84 | 30.05 | 29.84 | 187 |
| 1708982760 | 30.14 | -0.04 | -0.13 | 30.15 | 30.26 | 30.06 | 1182 |
| 1708723560 | 30.18 | 0.18 | 0.60 | 30.06 | 30.18 | 30.06 | 183 |
| 1708637220 | 30 | 0.27 | 0.91 | 30.38 | 30.38 | 29.71 | 2898 |
| 1708550820 | 29.73 | 0.03 | 0.10 | 29.82 | 29.98 | 29.4 | 1049 |
| 1708464420 | 29.7 | 0.1 | 0.34 | 29.67 | 29.7 | 29.1 | 1775 |
| 1708377960 | 29.6 | -0.18 | -0.60 | 29.54 | 29.6 | 29.54 | 72 |
| 1708118760 | 29.78 | -0.06 | -0.20 | 29.73 | 29.85 | 29.55 | 2383 |
| 1708032420 | 29.84 | 0.46 | 1.57 | 29.75 | 29.84 | 29.37 | 1154 |
| 1707946020 | 29.38 | 0.42 | 1.45 | 29.2 | 29.52 | 29.2 | 88 |
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
