We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 5.13698630137 | 29.2 | 31.85 | 28.1 | 13525 | 29.51768255 | DE |
| 4 | -5.45 | -15.0760719225 | 36.15 | 37 | 28.1 | 14840 | 31.154603 | DE |
| 12 | -4.3 | -12.2857142857 | 35 | 40 | 28.1 | 13190 | 33.86737035 | DE |
| 26 | -20.3 | -39.8039215686 | 51 | 53.6 | 28.1 | 15412 | 37.98557029 | DE |
| 52 | -18.5 | -37.6016260163 | 49.2 | 53.6 | 28.1 | 15290 | 41.22005685 | DE |
| 156 | -3.5 | -10.2339181287 | 34.2 | 68.9 | 28.1 | 17759 | 45.11603991 | DE |
| 260 | -3.5 | -10.2339181287 | 34.2 | 68.9 | 28.1 | 17759 | 45.11603991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 30.7 | -0.25 | -0.81 | 31.25 | 31.85 | 30.7 | 7112 |
| 1720024200 | 30.95 | 1.85 | 6.36 | 29.1 | 31.2 | 29.1 | 10792 |
| 1719937800 | 29.1 | -0.9 | -3.00 | 30.3 | 30.3 | 29.05 | 15952 |
| 1719851400 | 30 | 1.4 | 4.90 | 29.5 | 30.95 | 29.1 | 15250 |
| 1719592200 | 28.6 | -0.5 | -1.72 | 29 | 29.3 | 28.6 | 10888 |
| 1719505800 | 29.1 | -0.05 | -0.17 | 29.2 | 29.4 | 28.1 | 14744 |
| 1719419400 | 29.15 | -0.4 | -1.35 | 29.8 | 29.8 | 29.05 | 5816 |
| 1719333000 | 29.55 | -0.45 | -1.50 | 30 | 30 | 28.7 | 11859 |
| 1719246600 | 30 | 0.15 | 0.50 | 29.5 | 30.1 | 28.65 | 13851 |
| 1718987400 | 29.85 | -2 | -6.28 | 31.6 | 31.75 | 29.85 | 15279 |
| 1718901000 | 31.85 | 0.65 | 2.08 | 30.6 | 31.85 | 30.5 | 6678 |
| 1718814600 | 31.2 | -0.35 | -1.11 | 31.5 | 32.25 | 31.1 | 9275 |
| 1718728200 | 31.55 | 0.2 | 0.64 | 31.5 | 33.5 | 30.35 | 22091 |
| 1718641800 | 31.35 | 1.05 | 3.47 | 30 | 31.5 | 28.95 | 23732 |
| 1718382600 | 30.3 | -1.2 | -3.81 | 30.7 | 31.1 | 28.9 | 40716 |
| 1718296200 | 31.5 | -2.85 | -8.30 | 33.85 | 34.5 | 30.95 | 25166 |
| 1718209800 | 34.35 | 0.25 | 0.73 | 34.05 | 35.25 | 33.6 | 8787 |
| 1718123400 | 34.1 | -1.2 | -3.40 | 35.3 | 35.7 | 33.75 | 9362 |
| 1718037000 | 35.3 | -1.5 | -4.08 | 36.1 | 36.6 | 34.65 | 14880 |
| 1717777800 | 36.8 | 0.65 | 1.80 | 37 | 37 | 36.15 | 3465 |
| 1717691400 | 36.15 | 0.05 | 0.14 | 36.15 | 36.6 | 36.05 | 7885 |
| 1717605000 | 36.1 | -0.5 | -1.37 | 37 | 37.15 | 35.6 | 15199 |
| 1717518600 | 36.6 | -1.3 | -3.43 | 37.9 | 37.9 | 36.6 | 14037 |
| 1717432200 | 37.9 | 0.1 | 0.26 | 38 | 39.15 | 37.55 | 10640 |
| 1717173000 | 37.8 | -1.55 | -3.94 | 39.75 | 40 | 37.55 | 23748 |
| 1717086600 | 39.35 | 1.05 | 2.74 | 38.2 | 39.8 | 38.1 | 20567 |
| 1717000200 | 38.3 | -0.7 | -1.79 | 39 | 39.2 | 38.3 | 7719 |
| 1716913800 | 39 | 0.5 | 1.30 | 38.8 | 39.05 | 38.4 | 5506 |
| 1716827400 | 38.5 | 2.15 | 5.91 | 36.9 | 39.1 | 36.55 | 22588 |
| 1716568200 | 36.35 | -0.9 | -2.42 | 37.25 | 37.65 | 36.3 | 13321 |
| 1716481800 | 37.25 | 0.05 | 0.13 | 37.2 | 37.75 | 37.2 | 4037 |
| 1716395400 | 37.2 | -1.1 | -2.87 | 38.4 | 38.4 | 37.2 | 9500 |
| 1716309000 | 38.3 | 0.35 | 0.92 | 38.2 | 38.4 | 37.8 | 7998 |
| 1716222600 | 37.95 | 0.8 | 2.15 | 37.45 | 38.25 | 37.45 | 7741 |
| 1715963400 | 37.15 | -0.65 | -1.72 | 38 | 38.15 | 37.1 | 4382 |
| 1715877000 | 37.8 | 0 | 0.00 | 38.3 | 38.3 | 37 | 9303 |
| 1715790600 | 37.8 | 0.35 | 0.93 | 37.55 | 38.2 | 37.5 | 5501 |
| 1715704200 | 37.45 | -0.55 | -1.45 | 38.45 | 39.55 | 37.1 | 15398 |
| 1715617800 | 38 | 2.05 | 5.70 | 36.1 | 38.3 | 36.1 | 18966 |
| 1715358600 | 35.95 | 0.65 | 1.84 | 35.4 | 37 | 35.35 | 19354 |
| 1715272200 | 35.3 | 0.8 | 2.32 | 34.4 | 35.4 | 34.4 | 3792 |
| 1715185800 | 34.5 | -0.1 | -0.29 | 34.7 | 35.1 | 34.05 | 15368 |
| 1715099400 | 34.6 | -0.6 | -1.70 | 35.5 | 35.9 | 34.6 | 10156 |
| 1715013000 | 35.2 | 1.2 | 3.53 | 34.55 | 35.5 | 34.5 | 13198 |
| 1714753800 | 34 | -1.15 | -3.27 | 35.15 | 35.25 | 34 | 12486 |
| 1714667400 | 35.15 | 1.35 | 3.99 | 34 | 35.6 | 34 | 21690 |
| 1714494600 | 33.8 | 0.8 | 2.42 | 33.299999 | 34.2 | 33.299999 | 8940 |
| 1714408200 | 33 | -0.7 | -2.08 | 33.8 | 34 | 33 | 12470 |
| 1714149000 | 33.7 | 0.2 | 0.60 | 33.6 | 34.6 | 33.45 | 12594 |
| 1714062600 | 33.5 | -0.9 | -2.62 | 34.4 | 34.6 | 33.1 | 13921 |
| 1713976200 | 34.4 | -0.2 | -0.58 | 35 | 35 | 34.4 | 7665 |
| 1713889800 | 34.6 | 0.8 | 2.37 | 33.95 | 34.85 | 33.9 | 10189 |
| 1713803400 | 33.8 | 1.3 | 4.00 | 32.65 | 33.8 | 32.65 | 10946 |
| 1713544200 | 32.5 | -0.3 | -0.91 | 32.299999 | 32.75 | 31.65 | 10812 |
| 1713457800 | 32.799999 | 0.8 | 2.50 | 32.2 | 32.9 | 32 | 7461 |
| 1713371400 | 32 | 0 | 0.00 | 31.8 | 32.5 | 31.25 | 17075 |
| 1713285000 | 32 | -1.3 | -3.90 | 33 | 33 | 32 | 22593 |
| 1713198600 | 33.299999 | -1.05 | -3.06 | 34.1 | 34.2 | 33.25 | 15121 |
| 1712939400 | 34.35 | 0 | 0.00 | 34.8 | 34.8 | 34 | 10448 |
| 1712853000 | 34.35 | -0.4 | -1.15 | 35 | 35.4 | 34.1 | 7362 |
| 1712766600 | 34.75 | 0.85 | 2.51 | 33.7 | 35.05 | 33.7 | 10569 |
| 1712680200 | 33.9 | 0.05 | 0.15 | 33.85 | 34.15 | 33.549999 | 10216 |
| 1712593800 | 33.85 | -1.15 | -3.29 | 34.75 | 34.75 | 33.85 | 22816 |
| 1712334600 | 35 | 1.1 | 3.24 | 33.9 | 35 | 33.9 | 24656 |
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
