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 | 2.75 | 9.54861111111 | 28.8 | 32.6 | 28.7 | 21777 | 31.1064971 | DE |
| 4 | 4.1 | 14.9362477231 | 27.45 | 32.6 | 25.45 | 19877 | 28.62749515 | DE |
| 12 | 1.55 | 5.16666666667 | 30 | 34.4 | 25.45 | 20761 | 30.19784024 | DE |
| 26 | 2.65 | 9.16955017301 | 28.9 | 34.4 | 25.45 | 17754 | 29.39520593 | DE |
| 52 | 7.75 | 32.5630252101 | 23.8 | 34.4 | 23.7 | 14578 | 28.70948517 | DE |
| 156 | -8.25 | -20.7286432161 | 39.8 | 39.85 | 18.12 | 18607 | 28.63535695 | DE |
| 260 | -4.13 | -11.5751121076 | 35.68 | 44.9 | 18.12 | 24490 | 32.00181645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 31.55 | 0.3 | 0.96 | 31.25 | 31.75 | 31.25 | 8342 |
| 1721406600 | 31.25 | -0.15 | -0.48 | 31.2 | 31.35 | 30.35 | 13498 |
| 1721320200 | 31.4 | -0.65 | -2.03 | 32.299999 | 32.6 | 31.4 | 15036 |
| 1721233800 | 32.049999 | 0.6 | 1.91 | 31.4 | 32.5 | 31.3 | 22318 |
| 1721147400 | 31.45 | 1.6 | 5.36 | 29.9 | 31.75 | 29.75 | 28446 |
| 1721061000 | 29.85 | 1.05 | 3.65 | 28.8 | 29.95 | 28.7 | 29589 |
| 1720801800 | 28.8 | 0.9 | 3.23 | 27.25 | 29.3 | 27.1 | 26888 |
| 1720715400 | 27.9 | 0.2 | 0.72 | 27.9 | 27.9 | 26.85 | 22262 |
| 1720629000 | 27.7 | -0.65 | -2.29 | 28.45 | 28.45 | 27.4 | 17831 |
| 1720542600 | 28.35 | -0.15 | -0.53 | 29.05 | 29.1 | 28.25 | 38115 |
| 1720456200 | 28.5 | 0.2 | 0.71 | 28.35 | 28.65 | 28 | 32924 |
| 1720197000 | 28.3 | 0.5 | 1.80 | 28 | 28.65 | 27.9 | 18829 |
| 1720110600 | 27.8 | 0.55 | 2.02 | 27.4 | 28 | 27.4 | 15825 |
| 1720024200 | 27.25 | 0.7 | 2.64 | 26.45 | 27.5 | 26.45 | 19779 |
| 1719937800 | 26.55 | -0.35 | -1.30 | 26.95 | 26.95 | 26.4 | 12817 |
| 1719851400 | 26.9 | 1.3 | 5.08 | 26.8 | 27.3 | 26.8 | 13135 |
| 1719592200 | 25.6 | -0.5 | -1.92 | 26.1 | 26.15 | 25.45 | 18135 |
| 1719505800 | 26.1 | -1.1 | -4.04 | 27.2 | 27.35 | 25.95 | 14932 |
| 1719419400 | 27.2 | -0.55 | -1.98 | 27.8 | 27.85 | 27.1 | 14526 |
| 1719333000 | 27.75 | -0.15 | -0.54 | 28.05 | 28.05 | 27.5 | 9206 |
| 1719246600 | 27.9 | 0.5 | 1.82 | 27.45 | 27.95 | 27.2 | 13441 |
| 1718987400 | 27.4 | -0.45 | -1.62 | 28.05 | 28.05 | 27.3 | 14971 |
| 1718901000 | 27.85 | 0.65 | 2.39 | 27.4 | 27.9 | 27.15 | 14732 |
| 1718814600 | 27.2 | -1 | -3.55 | 28.4 | 28.7 | 27.2 | 10886 |
| 1718728200 | 28.2 | 0.45 | 1.62 | 28.05 | 28.2 | 27.7 | 18306 |
| 1718641800 | 27.75 | -0.15 | -0.54 | 27.6 | 27.95 | 27 | 39795 |
| 1718382600 | 27.9 | -1.1 | -3.79 | 28.65 | 29.05 | 27.35 | 30357 |
| 1718296200 | 29 | -1.4 | -4.61 | 30.4 | 30.7 | 28.5 | 25138 |
| 1718209800 | 30.4 | -0.3 | -0.98 | 30.2 | 30.7 | 29.9 | 32966 |
| 1718123400 | 30.7 | -0.3 | -0.97 | 31.55 | 31.55 | 30.7 | 10574 |
| 1718037000 | 31 | -1.1 | -3.43 | 32.049999 | 32.049999 | 30.9 | 41171 |
| 1717777800 | 32.1 | 0.1 | 0.31 | 32.4 | 32.6 | 32.1 | 8054 |
| 1717691400 | 32 | -0.5 | -1.54 | 32.549999 | 32.95 | 31.75 | 16365 |
| 1717605000 | 32.5 | -0.2 | -0.61 | 32.7 | 32.75 | 32.25 | 20351 |
| 1717518600 | 32.7 | -0.75 | -2.24 | 33.35 | 33.4 | 32.7 | 12161 |
| 1717432200 | 33.45 | 0.35 | 1.06 | 33.9 | 34.4 | 33.1 | 34002 |
| 1717173000 | 33.1 | 0.8 | 2.48 | 32.45 | 33.1 | 32.4 | 64234 |
| 1717086600 | 32.299999 | 0.6 | 1.89 | 31.7 | 32.45 | 31.6 | 13071 |
| 1717000200 | 31.7 | 0 | 0.00 | 31.6 | 31.9 | 31.45 | 14709 |
| 1716913800 | 31.7 | -0.4 | -1.25 | 31.9 | 32.2 | 31.45 | 11611 |
| 1716827400 | 32.1 | 0 | 0.00 | 32 | 32.35 | 32 | 11673 |
| 1716568200 | 32.1 | 0.4 | 1.26 | 31.65 | 32.1 | 31.5 | 22558 |
| 1716481800 | 31.7 | 0.15 | 0.48 | 31.3 | 31.7 | 31.3 | 7220 |
| 1716395400 | 31.55 | -0.2 | -0.63 | 31.65 | 31.7 | 31.35 | 10310 |
| 1716309000 | 31.75 | -0.05 | -0.16 | 31.8 | 32.35 | 31.7 | 23822 |
| 1716222600 | 31.8 | 0.1 | 0.32 | 31.45 | 31.8 | 31.25 | 16355 |
| 1715963400 | 31.7 | 0.35 | 1.12 | 31.35 | 31.95 | 31.2 | 16202 |
| 1715877000 | 31.35 | 0 | 0.00 | 31.4 | 31.5 | 31.2 | 11277 |
| 1715790600 | 31.35 | -0.1 | -0.32 | 31.5 | 31.8 | 31.1 | 16314 |
| 1715704200 | 31.45 | 0.1 | 0.32 | 31.3 | 31.8 | 30.85 | 26231 |
| 1715617800 | 31.35 | 0.95 | 3.13 | 30.3 | 31.35 | 30.3 | 24164 |
| 1715358600 | 30.4 | 0.85 | 2.88 | 29.6 | 30.65 | 29.4 | 24566 |
| 1715272200 | 29.55 | -2.6 | -8.09 | 30.6 | 31.25 | 29.5 | 26035 |
| 1715185800 | 32.15 | -0.05 | -0.16 | 32.299999 | 32.799999 | 31.7 | 39343 |
| 1715099400 | 32.2 | 0.95 | 3.04 | 31.55 | 32.2 | 31.5 | 20767 |
| 1715013000 | 31.25 | 0.15 | 0.48 | 31.15 | 31.7 | 31.15 | 24777 |
| 1714753800 | 31.1 | 0.7 | 2.30 | 30.45 | 31.4 | 30.35 | 28788 |
| 1714667400 | 30.4 | 0.15 | 0.50 | 30.45 | 30.55 | 30.1 | 18618 |
| 1714494600 | 30.25 | -0.15 | -0.49 | 30.3 | 30.4 | 30.25 | 7251 |
| 1714408200 | 30.4 | 0.45 | 1.50 | 30 | 30.4 | 29.9 | 17622 |
| 1714149000 | 29.95 | 0.75 | 2.57 | 29.45 | 30.1 | 29.35 | 13600 |
| 1714062600 | 29.2 | -0.6 | -2.01 | 29.7 | 29.85 | 29.15 | 9182 |
| 1713976200 | 29.8 | -0.05 | -0.17 | 29.85 | 30.1 | 29.7 | 13139 |
| 1713889800 | 29.85 | 0.8 | 2.75 | 29.15 | 29.85 | 29.1 | 8013 |
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
