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 | -1.65 | -4.56937136527 | 36.11 | 37.77 | 30.48 | 2924 | 32.32114684 | DE |
| 4 | 2.45 | 7.65385816932 | 32.01 | 37.77 | 29.07 | 1734 | 32.68672672 | DE |
| 12 | -12.9 | -27.2381756757 | 47.36 | 51.12 | 29.07 | 3060 | 38.14399312 | DE |
| 26 | 18.96 | 122.322580645 | 15.5 | 51.12 | 14.17 | 2630 | 32.46506835 | DE |
| 52 | 18.145 | 111.216671774 | 16.315 | 51.12 | 13.13 | 2256 | 25.84020102 | DE |
| 156 | 21.665 | 169.32395467 | 12.795 | 51.12 | 9.798 | 2243 | 22.19820772 | DE |
| 260 | 21.665 | 169.32395467 | 12.795 | 51.12 | 9.798 | 2243 | 22.19820772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 34.619999 | 0.48 | 1.41 | 34.56 | 34.619999 | 34.24 | 206 |
| 1739568420 | 34.14 | -0.91 | -2.60 | 35 | 35.68 | 34.14 | 1138 |
| 1739482020 | 35.049999 | 4.57 | 14.99 | 31.57 | 35.049999 | 31.16 | 935 |
| 1739395620 | 30.48 | -1.12 | -3.54 | 31.68 | 32.11 | 30.48 | 6033 |
| 1739309220 | 31.6 | -5.51 | -14.85 | 36.42 | 36.5 | 31.43 | 4486 |
| 1739222820 | 37.11 | 2.02 | 5.76 | 36.11 | 37.77 | 36.11 | 2030 |
| 1738963620 | 35.09 | 0.13 | 0.37 | 34.869999 | 37 | 34.46 | 3606 |
| 1738877220 | 34.96 | 2.31 | 7.08 | 33.799999 | 35.45 | 33.799999 | 3260 |
| 1738790820 | 32.65 | -0.03 | -0.09 | 32.799999 | 33.06 | 32.45 | 416 |
| 1738704420 | 32.68 | 0.32 | 0.99 | 31.84 | 32.939999 | 31.84 | 1142 |
| 1738618020 | 32.36 | 0.36 | 1.13 | 31.6 | 32.5 | 30.92 | 1828 |
| 1738358820 | 32 | -0.7 | -2.14 | 32.689999 | 33.57 | 32 | 2663 |
| 1738272420 | 32.7 | 1.39 | 4.44 | 32.14 | 33.56 | 32.14 | 2412 |
| 1738186020 | 31.31 | 0.21 | 0.68 | 31.67 | 32.38 | 31.31 | 197 |
| 1738099620 | 31.1 | 0.41 | 1.34 | 30.24 | 31.82 | 30.24 | 264 |
| 1738013220 | 30.69 | -0.33 | -1.06 | 30.27 | 30.85 | 29.07 | 2328 |
| 1737754020 | 31.02 | -0.91 | -2.85 | 31.65 | 31.95 | 31.02 | 765 |
| 1737667620 | 31.93 | 1.56 | 5.14 | 30.43 | 31.93 | 30 | 297 |
| 1737581220 | 30.37 | -0.96 | -3.06 | 31.13 | 31.4 | 30.37 | 390 |
| 1737494820 | 31.33 | -0.31 | -0.98 | 31.65 | 32.56 | 31.26 | 200 |
| 1737408420 | 31.64 | -0.48 | -1.49 | 32.009999 | 32.17 | 31.64 | 288 |
| 1737149220 | 32.119999 | 0.26 | 0.82 | 32.369999 | 32.85 | 32.119999 | 337 |
| 1737062820 | 31.86 | 0.72 | 2.31 | 31.06 | 32.46 | 30.85 | 416 |
| 1736976420 | 31.14 | 0.26 | 0.84 | 30.58 | 32.03 | 30.58 | 1810 |
| 1736890020 | 30.88 | 0.94 | 3.14 | 30.33 | 30.88 | 30.07 | 1179 |
| 1736803620 | 29.94 | -1.77 | -5.58 | 31.27 | 31.27 | 29.65 | 4825 |
| 1736544420 | 31.71 | -1.55 | -4.66 | 33.27 | 33.27 | 30.57 | 4626 |
| 1736458020 | 33.259999 | -0.64 | -1.89 | 33.24 | 33.59 | 33.229999 | 422 |
| 1736371620 | 33.9 | -1.11 | -3.17 | 35.119999 | 35.229999 | 33.03 | 2253 |
| 1736285220 | 35.01 | -1.89 | -5.12 | 37.06 | 38.22 | 34.59 | 1036 |
| 1736198820 | 36.9 | -0.44 | -1.18 | 36.299999 | 37.27 | 35.95 | 11491 |
| 1735939620 | 37.34 | 1.86 | 5.24 | 35.69 | 37.65 | 35.229999 | 1435 |
| 1735853220 | 35.479999 | -2.2 | -5.84 | 35.27 | 36.549999 | 34.84 | 4115 |
| 1735594020 | 37.68 | 0.02 | 0.05 | 37.54 | 38 | 37.34 | 1512 |
| 1735334820 | 37.659999 | -0.65 | -1.70 | 42.99 | 42.99 | 37.5 | 5014 |
| 1734989220 | 38.31 | -1.5 | -3.77 | 40.5 | 41.799999 | 37.83 | 12981 |
| 1734730020 | 39.81 | 2.71 | 7.30 | 36.74 | 39.81 | 34.7 | 3362 |
| 1734643620 | 37.1 | -0.77 | -2.03 | 37.75 | 39 | 37.02 | 2530 |
| 1734557220 | 37.869999 | -4.09 | -9.75 | 40.59 | 41.45 | 37.5 | 6622 |
| 1734470820 | 41.96 | -0.51 | -1.20 | 41.63 | 42 | 40.01 | 573 |
| 1734384420 | 42.47 | 2.77 | 6.98 | 39.77 | 44.7 | 39.77 | 1459 |
| 1734125220 | 39.7 | 0.49 | 1.25 | 38.229999 | 39.7 | 38 | 1050 |
| 1734038820 | 39.21 | -0.3 | -0.76 | 40.979999 | 42.68 | 39.21 | 10875 |
| 1733952420 | 39.51 | 0.03 | 0.08 | 40.04 | 40.11 | 38.81 | 1990 |
| 1733866020 | 39.479999 | -3.03 | -7.13 | 42.08 | 42.98 | 38.81 | 2469 |
| 1733779620 | 42.51 | -2.04 | -4.58 | 44.86 | 44.86 | 40.45 | 19387 |
| 1733520420 | 44.55 | 0.65 | 1.48 | 43.31 | 45.46 | 42.97 | 925 |
| 1733434020 | 43.9 | -0.1 | -0.23 | 43.76 | 45.24 | 43.63 | 957 |
| 1733347620 | 44 | 1.51 | 3.55 | 42.81 | 44 | 41.799999 | 1255 |
| 1733261220 | 42.49 | -0.62 | -1.44 | 43.55 | 44.21 | 42.29 | 3738 |
| 1733174820 | 43.11 | -5.84 | -11.93 | 48.87 | 49.99 | 43.11 | 8826 |
| 1732915620 | 48.95 | 2.44 | 5.25 | 46.37 | 49.51 | 46.27 | 3133 |
| 1732829220 | 46.51 | 0.53 | 1.15 | 46.83 | 46.83 | 46.33 | 340 |
| 1732742820 | 45.98 | -1.22 | -2.58 | 46.95 | 48.59 | 45.01 | 3490 |
| 1732656420 | 47.2 | -0.96 | -1.99 | 48.63 | 49.64 | 47.08 | 1904 |
| 1732570020 | 48.16 | 0.32 | 0.67 | 47.36 | 51.12 | 46.49 | 5397 |
| 1732310820 | 47.84 | 0.04 | 0.08 | 47.81 | 49.15 | 45.38 | 5420 |
| 1732224420 | 47.8 | 3.67 | 8.32 | 44.62 | 49.79 | 43.29 | 7244 |
| 1732138020 | 44.13 | 6.33 | 16.75 | 39.2 | 45.59 | 38.57 | 18642 |
| 1732051620 | 37.799999 | 5.64 | 17.54 | 33.1 | 38.2 | 32.479999 | 7297 |
| 1731965220 | 32.159999 | 0.66 | 2.10 | 31.26 | 32.65 | 31.26 | 2507 |
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
