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 | -0.64 | -2.07724764687 | 30.81 | 30.81 | 30.37 | 203825 | 30.65037402 | DE |
| 4 | -1.39 | -4.40430925222 | 31.56 | 32.34 | 29.75 | 199787 | 31.01033358 | DE |
| 12 | -14.83 | -32.9555555556 | 45 | 45 | 29.75 | 723989 | 35.25285291 | DE |
| 26 | -14.93 | -33.1042128603 | 45.1 | 50.6 | 29.75 | 648123 | 40.42880464 | DE |
| 52 | -1.23 | -3.91719745223 | 31.4 | 50.6 | 29.75 | 647241 | 38.28533346 | DE |
| 156 | -26.83 | -47.0701754386 | 57 | 58 | 24.7775 | 426194 | 36.80437785 | DE |
| 260 | -24.15 | -44.4587628866 | 54.32 | 70.065 | 24.7775 | 287701 | 39.04693796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717086600 | 30.37 | -0.17 | -0.56 | 30.37 | 30.37 | 30.37 | 225671 |
| 1717000200 | 30.54 | -0.27 | -0.88 | 30.54 | 30.54 | 30.54 | 114250 |
| 1716913800 | 30.81 | 0 | 0.00 | 30.81 | 30.81 | 30.81 | 265648 |
| 1716568200 | 30.81 | 0.28 | 0.92 | 30.81 | 30.81 | 30.81 | 209729 |
| 1716481800 | 30.53 | -1.47 | -4.59 | 30.53 | 30.53 | 30.53 | 239808 |
| 1716395400 | 32 | 0.25 | 0.79 | 32 | 32 | 32 | 168624 |
| 1716309000 | 31.75 | -0.59 | -1.82 | 31.75 | 31.75 | 31.75 | 121892 |
| 1716222600 | 32.34 | 0.44 | 1.38 | 32.34 | 32.34 | 32.34 | 122829 |
| 1715963400 | 31.9 | 0.2 | 0.63 | 31.9 | 31.9 | 31.9 | 273184 |
| 1715877000 | 31.7 | 0.72 | 2.32 | 31.7 | 31.7 | 31.7 | 225734 |
| 1715790600 | 30.98 | 0.18 | 0.58 | 30.98 | 30.98 | 30.98 | 184806 |
| 1715704200 | 30.8 | -0.14 | -0.45 | 30.8 | 30.8 | 30.8 | 159633 |
| 1715617800 | 30.94 | 0.7 | 2.31 | 30.94 | 30.94 | 30.94 | 424871 |
| 1715358600 | 30.24 | 0.08 | 0.27 | 30.24 | 30.24 | 30.24 | 142814 |
| 1715272200 | 30.16 | 0.36 | 1.21 | 30.16 | 30.16 | 30.16 | 131454 |
| 1715185800 | 29.8 | -1.4 | -4.49 | 30.54 | 31.24 | 29.75 | 206132 |
| 1715099400 | 31.2 | -0.36 | -1.14 | 31.6 | 31.6 | 31.04 | 217901 |
| 1714753800 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 161179 |
| 1714667400 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 3828030 |
| 1714581000 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 197134 |
| 1714494600 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 169612 |
| 1714408200 | 31.56 | -0.53 | -1.65 | 31.56 | 31.56 | 31.56 | 3889169 |
| 1714149000 | 32.09 | -2.58 | -7.44 | 32.09 | 32.09 | 32.09 | 641457 |
| 1714062600 | 34.67 | -0.06 | -0.17 | 34.67 | 34.67 | 34.67 | 134708 |
| 1713976200 | 34.73 | 0.25 | 0.73 | 34.73 | 34.73 | 34.73 | 145550 |
| 1713889800 | 34.48 | 0.31 | 0.91 | 34.48 | 34.48 | 34.48 | 6301307 |
| 1713803400 | 34.17 | -0.42 | -1.21 | 34.17 | 34.17 | 34.17 | 11336344 |
| 1713544200 | 34.59 | -0.98 | -2.76 | 34.59 | 34.59 | 34.59 | 162963 |
| 1713457800 | 35.57 | -0.17 | -0.48 | 35.57 | 35.57 | 35.57 | 119784 |
| 1713371400 | 35.74 | -0.63 | -1.73 | 35.88 | 36.2 | 35.74 | 119300 |
| 1713285000 | 36.37 | -0.13 | -0.36 | 36.37 | 36.37 | 36.37 | 103579 |
| 1713198600 | 36.5 | 0.2 | 0.55 | 36.5 | 36.5 | 36.5 | 200633 |
| 1712939400 | 36.3 | -0.88 | -2.37 | 36.3 | 36.3 | 36.3 | 281247 |
| 1712853000 | 37.18 | -0.29 | -0.77 | 37.18 | 37.18 | 37.18 | 117328 |
| 1712766600 | 37.47 | -0.04 | -0.11 | 38.12 | 38.22 | 37.35 | 256729 |
| 1712680200 | 37.51 | -0.91 | -2.37 | 37.51 | 37.51 | 37.51 | 349570 |
| 1712593800 | 38.42 | -0.2 | -0.52 | 38.52 | 38.8 | 38.42 | 124914 |
| 1712334600 | 38.62 | -1.83 | -4.52 | 40 | 40.07 | 38.51 | 310329 |
| 1712248200 | 40.45 | -0.55 | -1.34 | 40.45 | 40.45 | 40.45 | 103548 |
| 1712161800 | 41 | -2.84 | -6.48 | 41 | 41 | 41 | 414062 |
| 1712075400 | 43.84 | -0.56 | -1.26 | 43.84 | 43.84 | 43.84 | 106581 |
| 1711647000 | 44.4 | 1.3 | 3.02 | 44.4 | 44.4 | 44.4 | 196585 |
| 1711560600 | 43.1 | 1.1 | 2.62 | 43.1 | 43.1 | 43.1 | 228033 |
| 1711474200 | 42 | 0.1 | 0.24 | 42 | 42 | 42 | 144672 |
| 1711387800 | 41.9 | -0.5 | -1.18 | 41.9 | 41.9 | 41.9 | 321847 |
| 1711128600 | 42.4 | -0.8 | -1.85 | 43.6 | 43.6 | 42.3 | 184728 |
| 1711042200 | 43.2 | 1.3 | 3.10 | 43.2 | 43.2 | 43.2 | 348749 |
| 1710955800 | 41.9 | -0.1 | -0.24 | 41.9 | 41.9 | 41.9 | 2006070 |
| 1710869400 | 42 | -0.7 | -1.64 | 42 | 42 | 42 | 1926521 |
| 1710783000 | 42.7 | -0.1 | -0.23 | 42.7 | 42.7 | 42.7 | 119043 |
| 1710523800 | 42.8 | 0 | 0.00 | 42.8 | 42.8 | 42.8 | 119043 |
| 1710437400 | 42.8 | -1 | -2.28 | 42.8 | 42.8 | 42.8 | 141729 |
| 1710351000 | 43.8 | -1.1 | -2.45 | 44.2 | 44.7 | 43.8 | 268293 |
| 1710264600 | 44.9 | 0.1 | 0.22 | 44.9 | 44.9 | 44.9 | 118120 |
| 1710178200 | 44.8 | -0.2 | -0.44 | 44.8 | 44.8 | 44.8 | 1128486 |
| 1709919000 | 45 | -1.2 | -2.60 | 45 | 45 | 45 | 281412 |
| 1709832600 | 46.2 | 1.2 | 2.67 | 46.2 | 46.2 | 46.2 | 198561 |
| 1709746200 | 45 | 1.4 | 3.21 | 44.6 | 45 | 44.6 | 155996 |
| 1709659800 | 43.6 | -1.4 | -3.11 | 43.6 | 43.6 | 43.6 | 224727 |
| 1709573400 | 45 | 1.2 | 2.74 | 45 | 45 | 45 | 200748 |
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
