We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.75438596491 | 28.5 | 30.45 | 26 | 961440 | 26.97806958 | DE |
| 4 | -3 | -9.67741935484 | 31 | 35.7 | 26 | 828489 | 31.21034797 | DE |
| 12 | -1.95 | -6.51085141903 | 29.95 | 35.7 | 23 | 850178 | 29.06285429 | DE |
| 26 | 8.06 | 40.4212637914 | 19.94 | 37.3 | 19.94 | 904839 | 29.50047299 | DE |
| 52 | 3.6 | 14.7540983607 | 24.4 | 37.3 | 19.44 | 1368368 | 28.83622823 | DE |
| 156 | -137 | -83.0303030303 | 165 | 171 | 7.4 | 1652871 | 35.94966405 | DE |
| 260 | -137 | -83.0303030303 | 165 | 171 | 7.4 | 1652871 | 35.94966405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 26.7 | -0.1 | -0.37 | 27.1 | 27.75 | 26.55 | 262177 |
| 1714062600 | 26.8 | -0.1 | -0.37 | 27 | 27 | 26 | 818513 |
| 1713976200 | 26.9 | 0.1 | 0.37 | 27.3 | 27.3 | 26.6 | 179923 |
| 1713889800 | 26.8 | -0.45 | -1.65 | 27.25 | 27.4 | 26 | 1626051 |
| 1713803400 | 27.25 | -3.65 | -11.81 | 28.5 | 30.45 | 27.1 | 1920537 |
| 1713544200 | 30.9 | 0.05 | 0.16 | 30.7 | 31.45 | 30.5 | 229755 |
| 1713457800 | 30.85 | -2.57 | -7.70 | 32 | 32 | 30.85 | 1158987 |
| 1713371400 | 33.424999 | 0.42 | 1.29 | 33.424999 | 33.424999 | 33.424999 | 124218 |
| 1713285000 | 33 | -0.95 | -2.80 | 33.15 | 34.45 | 33 | 662676 |
| 1713198600 | 33.95 | 0.7 | 2.11 | 33.049999 | 33.95 | 32.35 | 107355 |
| 1712939400 | 33.25 | 0.25 | 0.76 | 34 | 34 | 33.049999 | 269366 |
| 1712853000 | 33 | 0 | 0.00 | 33 | 34.95 | 33 | 455067 |
| 1712766600 | 33 | -2 | -5.71 | 35 | 35.25 | 33 | 1189031 |
| 1712680200 | 35 | 3 | 9.38 | 32.799999 | 35.7 | 32.049999 | 3880180 |
| 1712593800 | 32 | 0.4 | 1.27 | 31.5 | 33.15 | 31.45 | 1469860 |
| 1712334600 | 31.6 | 0.6 | 1.94 | 31.75 | 31.75 | 30.3 | 408141 |
| 1712248200 | 31 | 0.4 | 1.31 | 30.55 | 31.95 | 29.5 | 440679 |
| 1712161800 | 30.6 | 0.05 | 0.16 | 30.35 | 31.75 | 30.35 | 232856 |
| 1712075400 | 30.55 | 0.23 | 0.74 | 31 | 31.5 | 30.55 | 305928 |
| 1711647000 | 30.325 | 0.32 | 1.08 | 29.45 | 31 | 29.45 | 1084336 |
| 1711560600 | 30 | 2.48 | 8.99 | 29.15 | 30.95 | 28 | 3525671 |
| 1711474200 | 27.525 | -0.63 | -2.22 | 28.85 | 28.85 | 26.55 | 386608 |
| 1711387800 | 28.15 | 0.32 | 1.17 | 27.5 | 28.15 | 27.5 | 287111 |
| 1711128600 | 27.825 | -0.58 | -2.02 | 28 | 28.7 | 27.55 | 103950 |
| 1711042200 | 28.4 | 0.85 | 3.09 | 28.2 | 28.95 | 27.05 | 145027 |
| 1710955800 | 27.55 | -1.95 | -6.61 | 29.05 | 29.05 | 27.35 | 565930 |
| 1710869400 | 29.5 | 0.5 | 1.72 | 28.85 | 29.95 | 28.85 | 102760 |
| 1710783000 | 29 | -0.33 | -1.11 | 30 | 30.2 | 28.4 | 481039 |
| 1710523800 | 29.325 | -0.1 | -0.34 | 29.5 | 30 | 29 | 962071 |
| 1710437400 | 29.425 | 0.32 | 1.12 | 29 | 30.65 | 28.3 | 1009044 |
| 1710351000 | 29.1 | -0.53 | -1.77 | 29.6 | 30.1 | 29 | 657759 |
| 1710264600 | 29.625 | 1.1 | 3.86 | 29.5 | 29.8 | 27.65 | 813489 |
| 1710178200 | 28.525 | 0.92 | 3.35 | 29 | 29 | 27 | 2224071 |
| 1709919000 | 27.6 | -0.3 | -1.08 | 27.55 | 28.1 | 27 | 638090 |
| 1709832600 | 27.9 | 1.38 | 5.18 | 26.8 | 28.45 | 26.8 | 1216654 |
| 1709746200 | 26.525 | 0.27 | 1.05 | 26.6 | 26.95 | 25.75 | 1358199 |
| 1709659800 | 26.25 | -0.7 | -2.60 | 27.85 | 27.9 | 26.25 | 952649 |
| 1709573400 | 26.95 | 0.97 | 3.75 | 26.25 | 27.55 | 26 | 7750086 |
| 1709314200 | 25.975 | 1.03 | 4.11 | 25.975 | 25.975 | 25.975 | 40205 |
| 1709227800 | 24.95 | -0.05 | -0.20 | 24 | 25.8 | 23 | 640583 |
| 1709141400 | 25 | -0.9 | -3.47 | 26.5 | 26.5 | 24.85 | 140093 |
| 1709055000 | 25.9 | -1.1 | -4.07 | 26.4 | 26.4 | 25.5 | 127653 |
| 1708968600 | 27 | 0.23 | 0.84 | 27.45 | 27.45 | 26.3 | 94940 |
| 1708709400 | 26.775 | 0.38 | 1.42 | 27 | 27.45 | 26 | 129470 |
| 1708623000 | 26.4 | -0.25 | -0.94 | 26.5 | 26.5 | 26.35 | 366365 |
| 1708536600 | 26.65 | 0.2 | 0.76 | 26.85 | 26.85 | 24.5 | 545379 |
| 1708450200 | 26.45 | -1.45 | -5.20 | 27.5 | 27.5 | 26 | 642274 |
| 1708363800 | 27.9 | 0.63 | 2.29 | 27.5 | 28.05 | 27.2 | 185492 |
| 1708104600 | 27.275 | -0.5 | -1.80 | 27.25 | 28.25 | 27.25 | 284769 |
| 1708018200 | 27.775 | 0.15 | 0.54 | 28.25 | 28.95 | 27.775 | 152790 |
| 1707931800 | 27.625 | 1.03 | 3.85 | 27 | 28.4 | 26.55 | 1451948 |
| 1707845400 | 26.6 | -1.6 | -5.67 | 28.4 | 28.95 | 25.5 | 759549 |
| 1707759000 | 28.2 | -0.6 | -2.08 | 28.85 | 29.55 | 26.95 | 1226974 |
| 1707499800 | 28.8 | -0.35 | -1.20 | 29.3 | 29.3 | 28.3 | 142735 |
| 1707413400 | 29.15 | -2.85 | -8.91 | 29 | 29.95 | 27.5 | 1012001 |
| 1707327000 | 32 | 1.65 | 5.44 | 30.25 | 32 | 30.05 | 591143 |
| 1707240600 | 30.35 | 0.35 | 1.17 | 29.85 | 30.35 | 29.85 | 45169 |
| 1707154200 | 30 | 0.5 | 1.69 | 29.95 | 32.2 | 29.35 | 724942 |
| 1706895000 | 29.5 | -0.5 | -1.67 | 29 | 30 | 27.8 | 717659 |
| 1706808600 | 30 | -0.55 | -1.80 | 30.2 | 30.2 | 29.55 | 774264 |
| 1706722200 | 30.55 | 1.15 | 3.91 | 30.4 | 30.6 | 30.4 | 40233 |
| 1706635800 | 29.4 | -1.6 | -5.16 | 31.5 | 31.85 | 29 | 338277 |
| 1706549400 | 31 | -2.6 | -7.74 | 33.6 | 33.6 | 31 | 641911 |
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
