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 | -1.55 | -4.73282442748 | 32.75 | 32.8 | 30.7 | 32463 | 31.57994548 | DE |
| 4 | 1.3 | 4.34782608696 | 29.9 | 33.2 | 29.6 | 34335 | 31.63356269 | DE |
| 12 | 2.55 | 8.90052356021 | 28.65 | 33.2 | 27.45 | 42575 | 29.92003909 | DE |
| 26 | 3.35 | 12.0287253142 | 27.85 | 33.2 | 24.35 | 44562 | 27.92827442 | DE |
| 52 | 3.2 | 11.4285714286 | 28 | 33.2 | 24.35 | 42959 | 28.32119824 | DE |
| 156 | -23.4 | -42.8571428571 | 54.6 | 57.5 | 24.35 | 41586 | 33.04982357 | DE |
| 260 | -15.1 | -32.6133909287 | 46.3 | 62 | 24.35 | 35552 | 37.32012209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 31.2 | 0.05 | 0.16 | 30.9 | 31.35 | 30.7 | 26698 |
| 1721838600 | 31.15 | -0.4 | -1.27 | 31.25 | 31.5 | 30.9 | 48934 |
| 1721752200 | 31.55 | -0.7 | -2.17 | 32.25 | 32.25 | 31.5 | 44612 |
| 1721665800 | 32.25 | -0.2 | -0.62 | 32.5 | 32.7 | 32.1 | 20427 |
| 1721406600 | 32.45 | -0.55 | -1.67 | 32.75 | 32.799999 | 32.2 | 21644 |
| 1721320200 | 33 | 0.25 | 0.76 | 32.75 | 33.15 | 32.549999 | 33024 |
| 1721233800 | 32.75 | 0.1 | 0.31 | 32.65 | 32.75 | 32.2 | 32574 |
| 1721147400 | 32.65 | -0.2 | -0.61 | 32.75 | 33 | 32.5 | 20950 |
| 1721061000 | 32.85 | -0.2 | -0.61 | 33 | 33.2 | 32.65 | 31323 |
| 1720801800 | 33.049999 | 0.5 | 1.54 | 32.549999 | 33.15 | 32.25 | 38135 |
| 1720715400 | 32.549999 | 0.5 | 1.56 | 32.2 | 32.6 | 31.85 | 37076 |
| 1720629000 | 32.049999 | 0 | 0.00 | 32.049999 | 32.35 | 31.55 | 41643 |
| 1720542600 | 32.049999 | 0.55 | 1.75 | 31.45 | 32.15 | 31.4 | 30806 |
| 1720456200 | 31.5 | 0.15 | 0.48 | 31.35 | 31.65 | 31.2 | 24455 |
| 1720197000 | 31.35 | 0.25 | 0.80 | 31.2 | 31.5 | 31.1 | 52038 |
| 1720110600 | 31.1 | 0.65 | 2.13 | 30.65 | 31.1 | 30.5 | 57365 |
| 1720024200 | 30.45 | 0.45 | 1.50 | 30.25 | 30.5 | 29.9 | 24053 |
| 1719937800 | 30 | 0.15 | 0.50 | 29.85 | 30.2 | 29.6 | 14606 |
| 1719851400 | 29.85 | -0.1 | -0.33 | 30.5 | 30.9 | 29.85 | 40281 |
| 1719592200 | 29.95 | 0.2 | 0.67 | 29.9 | 30.5 | 29.75 | 46062 |
| 1719505800 | 29.75 | 1.95 | 7.01 | 28.3 | 29.8 | 28.25 | 68586 |
| 1719419400 | 27.8 | -0.3 | -1.07 | 28.2 | 28.35 | 27.45 | 47258 |
| 1719333000 | 28.1 | -0.5 | -1.75 | 28.55 | 28.65 | 28.1 | 29661 |
| 1719246600 | 28.6 | -0.2 | -0.69 | 28.9 | 28.9 | 28.5 | 32654 |
| 1718987400 | 28.8 | -0.5 | -1.71 | 29.25 | 29.3 | 28.8 | 111981 |
| 1718901000 | 29.3 | 0.2 | 0.69 | 29 | 29.5 | 28.95 | 28619 |
| 1718814600 | 29.1 | -0.45 | -1.52 | 29.5 | 29.5 | 28.9 | 23655 |
| 1718728200 | 29.55 | 0.35 | 1.20 | 29.35 | 29.6 | 29.2 | 64250 |
| 1718641800 | 29.2 | 0.5 | 1.74 | 28.7 | 29.3 | 28.7 | 40274 |
| 1718382600 | 28.7 | -0.1 | -0.35 | 29 | 29 | 28.65 | 37442 |
| 1718296200 | 28.8 | -0.8 | -2.70 | 29.4 | 29.4 | 28.75 | 65499 |
| 1718209800 | 29.6 | 0.9 | 3.14 | 28.7 | 29.7 | 28.55 | 32444 |
| 1718123400 | 28.7 | -1.1 | -3.69 | 29.8 | 29.8 | 28.7 | 52211 |
| 1718037000 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1717777800 | 29.8 | -0.6 | -1.97 | 30.4 | 30.8 | 29.8 | 50145 |
| 1717691400 | 30.4 | -0.2 | -0.65 | 30.7 | 30.9 | 30.15 | 76638 |
| 1717605000 | 30.6 | 1.65 | 5.70 | 30.25 | 30.95 | 30.2 | 96072 |
| 1717518600 | 28.95 | 0.05 | 0.17 | 28.9 | 29.1 | 28.8 | 22686 |
| 1717432200 | 28.9 | 0.4 | 1.40 | 28.65 | 28.95 | 28.45 | 39586 |
| 1717173000 | 28.5 | 0.05 | 0.18 | 28.5 | 28.65 | 28.15 | 92224 |
| 1717086600 | 28.45 | 0.25 | 0.89 | 28.1 | 28.75 | 28.05 | 38141 |
| 1717000200 | 28.2 | -0.55 | -1.91 | 28.75 | 28.75 | 28.15 | 47474 |
| 1716913800 | 28.75 | -0.15 | -0.52 | 29 | 29 | 28.65 | 31989 |
| 1716827400 | 28.9 | 0 | 0.00 | 29.05 | 29.25 | 28.75 | 34408 |
| 1716568200 | 28.9 | -0.1 | -0.34 | 28.75 | 29.1 | 28.55 | 39921 |
| 1716481800 | 29 | -0.75 | -2.52 | 29.55 | 29.55 | 28.95 | 48588 |
| 1716395400 | 29.75 | -0.25 | -0.83 | 29.8 | 29.9 | 29.35 | 95884 |
| 1716309000 | 30 | -0.2 | -0.66 | 30.15 | 30.25 | 29.8 | 12414 |
| 1716222600 | 30.2 | -0.1 | -0.33 | 30.3 | 30.45 | 30 | 18130 |
| 1715963400 | 30.3 | 0.4 | 1.34 | 29.85 | 30.3 | 29.75 | 30936 |
| 1715877000 | 29.9 | -0.15 | -0.50 | 30.1 | 30.15 | 29.65 | 29772 |
| 1715790600 | 30.05 | 1.1 | 3.80 | 29.2 | 30.05 | 29.05 | 36414 |
| 1715704200 | 28.95 | 0 | 0.00 | 28.95 | 28.95 | 28.95 | 0 |
| 1715617800 | 28.95 | -0.05 | -0.17 | 29.05 | 29.4 | 28.9 | 25981 |
| 1715358600 | 29 | -0.6 | -2.03 | 29.7 | 29.8 | 29 | 28528 |
| 1715272200 | 29.6 | -0.25 | -0.84 | 29.85 | 29.9 | 29.55 | 15064 |
| 1715185800 | 29.85 | 0.15 | 0.51 | 29.75 | 29.95 | 29.55 | 44697 |
| 1715099400 | 29.7 | 0.4 | 1.37 | 29.5 | 29.95 | 29.25 | 74238 |
| 1715013000 | 29.3 | 0.5 | 1.74 | 28.8 | 29.4 | 28.5 | 72208 |
| 1714753800 | 28.8 | 0.25 | 0.88 | 28.65 | 29 | 28.35 | 45976 |
| 1714667400 | 28.55 | 0.55 | 1.96 | 28 | 28.6 | 27.95 | 47456 |
| 1714494600 | 28 | 0.45 | 1.63 | 27.5 | 28.1 | 27.5 | 92788 |
| 1714408200 | 27.55 | 0.85 | 3.18 | 26.9 | 27.65 | 26.75 | 56272 |
| 1714149000 | 26.7 | 1.55 | 6.16 | 25.8 | 26.8 | 25.8 | 46703 |
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
