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 | -2.4 | -8.42105263158 | 28.5 | 29.15 | 26.05 | 12339 | 27.47891644 | DE |
| 4 | -1.9 | -6.78571428571 | 28 | 30.95 | 26.05 | 13339 | 28.78257627 | DE |
| 12 | -6.8 | -20.6686930091 | 32.9 | 34.25 | 26.05 | 14235 | 29.7748992 | DE |
| 26 | -6.8 | -20.6686930091 | 32.9 | 35.2 | 26.05 | 16707 | 31.31031138 | DE |
| 52 | -2.5 | -8.74125874126 | 28.6 | 35.2 | 19.92 | 16585 | 29.5056421 | DE |
| 156 | -7 | -21.1480362538 | 33.1 | 44.85 | 19.92 | 20689 | 33.74892648 | DE |
| 260 | 5.85 | 28.8888888889 | 20.25 | 44.85 | 12.2 | 20029 | 29.10245698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 26.1 | -0.7 | -2.61 | 27.5 | 27.5 | 26.05 | 12087 |
| 1722011400 | 26.8 | -1.2 | -4.29 | 27.85 | 28 | 26.8 | 35278 |
| 1721925000 | 28 | -0.25 | -0.88 | 28.25 | 28.25 | 27.55 | 8664 |
| 1721838600 | 28.25 | -0.3 | -1.05 | 28.55 | 28.55 | 28.2 | 4553 |
| 1721752200 | 28.55 | -0.35 | -1.21 | 29 | 29 | 28.5 | 8094 |
| 1721665800 | 28.9 | 0.65 | 2.30 | 28.5 | 29.15 | 28.45 | 5106 |
| 1721406600 | 28.25 | -0.65 | -2.25 | 29 | 29 | 28.2 | 3130 |
| 1721320200 | 28.9 | -0.3 | -1.03 | 29.1 | 29.3 | 28.6 | 8497 |
| 1721233800 | 29.2 | 1.2 | 4.29 | 28.05 | 29.2 | 27.8 | 15417 |
| 1721147400 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 27.9 | 7974 |
| 1721061000 | 28.5 | -0.35 | -1.21 | 28.95 | 28.95 | 28.35 | 10515 |
| 1720801800 | 28.85 | -0.55 | -1.87 | 29.8 | 29.8 | 28.7 | 35586 |
| 1720715400 | 29.4 | 0.2 | 0.68 | 29.45 | 29.6 | 28.95 | 21682 |
| 1720629000 | 29.2 | -0.5 | -1.68 | 29.7 | 29.95 | 28.7 | 9673 |
| 1720542600 | 29.7 | -1 | -3.26 | 30.55 | 30.75 | 29.55 | 25877 |
| 1720456200 | 30.7 | 0.55 | 1.82 | 30.2 | 30.95 | 30.1 | 7132 |
| 1720197000 | 30.15 | 0.35 | 1.17 | 29.85 | 30.2 | 29.85 | 10034 |
| 1720110600 | 29.8 | 0.3 | 1.02 | 29.6 | 29.85 | 29.4 | 10736 |
| 1720024200 | 29.5 | 1.15 | 4.06 | 28.65 | 29.55 | 28.65 | 15611 |
| 1719937800 | 28.35 | -0.05 | -0.18 | 28.65 | 28.65 | 28 | 6510 |
| 1719851400 | 28.4 | 0.85 | 3.09 | 28 | 28.75 | 28 | 16708 |
| 1719592200 | 27.55 | -0.25 | -0.90 | 27.85 | 28 | 27.45 | 21092 |
| 1719505800 | 27.8 | -0.15 | -0.54 | 27.95 | 28.05 | 27.75 | 23144 |
| 1719419400 | 27.95 | 0 | 0.00 | 28 | 28.25 | 27.65 | 8499 |
| 1719333000 | 27.95 | -0.45 | -1.58 | 28.4 | 28.4 | 27.9 | 18740 |
| 1719246600 | 28.4 | 0.5 | 1.79 | 28.05 | 28.4 | 27.7 | 8790 |
| 1718987400 | 27.9 | -0.5 | -1.76 | 28.4 | 28.7 | 27.6 | 19720 |
| 1718901000 | 28.4 | 0.7 | 2.53 | 27.7 | 28.65 | 27.7 | 13545 |
| 1718814600 | 27.7 | 0.4 | 1.47 | 27.4 | 27.9 | 27.05 | 18133 |
| 1718728200 | 27.3 | -0.2 | -0.73 | 27.55 | 27.75 | 26.8 | 21160 |
| 1718641800 | 27.5 | 0.2 | 0.73 | 27.15 | 27.55 | 27.05 | 11825 |
| 1718382600 | 27.3 | -0.9 | -3.19 | 28.35 | 28.35 | 27 | 11591 |
| 1718296200 | 28.2 | -0.55 | -1.91 | 28.75 | 29 | 28.2 | 13558 |
| 1718209800 | 28.75 | 0.05 | 0.17 | 28.7 | 29.1 | 28.6 | 14188 |
| 1718123400 | 28.7 | -0.3 | -1.03 | 29 | 29.2 | 28.35 | 23703 |
| 1718037000 | 29 | -0.6 | -2.03 | 29.15 | 29.2 | 28.2 | 15108 |
| 1717777800 | 29.6 | -0.4 | -1.33 | 29.95 | 30.05 | 29.6 | 8244 |
| 1717691400 | 30 | 0.35 | 1.18 | 29.9 | 30.2 | 29.8 | 10751 |
| 1717605000 | 29.65 | -1.4 | -4.51 | 29.4 | 30.25 | 28.65 | 87726 |
| 1717518600 | 31.05 | -0.25 | -0.80 | 31.3 | 31.3 | 30.35 | 9677 |
| 1717432200 | 31.3 | 0.15 | 0.48 | 31.2 | 31.55 | 30.9 | 9990 |
| 1717173000 | 31.15 | -0.45 | -1.42 | 31.6 | 31.85 | 31.15 | 14062 |
| 1717086600 | 31.6 | -0.1 | -0.32 | 31.7 | 31.75 | 30.9 | 30371 |
| 1717000200 | 31.7 | -0.85 | -2.61 | 32.4 | 32.45 | 31.55 | 11761 |
| 1716913800 | 32.549999 | -0.3 | -0.91 | 32.85 | 32.9 | 32.35 | 5142 |
| 1716827400 | 32.85 | -0.25 | -0.76 | 33.1 | 33.299999 | 32.6 | 4934 |
| 1716568200 | 33.1 | 1.1 | 3.44 | 32 | 33.299999 | 31.85 | 9805 |
| 1716481800 | 32 | -0.9 | -2.74 | 32.6 | 32.9 | 32 | 7585 |
| 1716395400 | 32.9 | 0.2 | 0.61 | 32.7 | 32.9 | 32.35 | 6354 |
| 1716309000 | 32.7 | -0.2 | -0.61 | 32.9 | 32.9 | 32.45 | 8687 |
| 1716222600 | 32.9 | -0.5 | -1.50 | 33.25 | 33.4 | 32.799999 | 4497 |
| 1715963400 | 33.4 | -0.35 | -1.04 | 33.8 | 34 | 33.4 | 9146 |
| 1715877000 | 33.75 | -0.15 | -0.44 | 33.9 | 34.2 | 33.65 | 5322 |
| 1715790600 | 33.9 | 0.2 | 0.59 | 33.9 | 34.15 | 33.2 | 5975 |
| 1715704200 | 33.7 | 0 | 0.00 | 33.7 | 34.15 | 33.7 | 6218 |
| 1715617800 | 33.7 | 0.5 | 1.51 | 33.35 | 33.95 | 33.2 | 7335 |
| 1715358600 | 33.2 | -0.8 | -2.35 | 34.05 | 34.25 | 33.2 | 8334 |
| 1715272200 | 34 | 0.7 | 2.10 | 33.2 | 34 | 33.2 | 19233 |
| 1715185800 | 33.299999 | -0.9 | -2.63 | 34.2 | 34.25 | 32.85 | 24237 |
| 1715099400 | 34.2 | 0.85 | 2.55 | 33.549999 | 34.2 | 33.35 | 9982 |
| 1715013000 | 33.35 | 0.7 | 2.14 | 32.9 | 33.5 | 32.7 | 19187 |
| 1714753800 | 32.65 | -0.15 | -0.46 | 33.2 | 33.2 | 32.549999 | 14305 |
| 1714667400 | 32.799999 | 0.8 | 2.50 | 32.25 | 33.049999 | 32.2 | 22671 |
| 1714494600 | 32 | -0.2 | -0.62 | 31.65 | 32.2 | 31.35 | 10703 |
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
