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 | -0.24 | -0.771456123433 | 31.11 | 32.799999 | 30.11 | 15045 | 31.31898466 | DE |
| 4 | 5.18 | 20.1634877384 | 25.69 | 33.02 | 24.12 | 35921 | 30.46259531 | DE |
| 12 | 10.35 | 50.4385964912 | 20.52 | 33.02 | 19.42 | 20338 | 27.32796568 | DE |
| 26 | 5.67 | 22.5 | 25.2 | 33.02 | 19.399999 | 18147 | 24.64786005 | DE |
| 52 | 3.75 | 13.8274336283 | 27.12 | 33.02 | 19.399999 | 16012 | 25.2811857 | DE |
| 156 | -7.93 | -20.4381443299 | 38.8 | 52.2 | 19.399999 | 14742 | 32.54622752 | DE |
| 260 | 8.67 | 39.0540540541 | 22.2 | 52.2 | 11 | 13102 | 29.33778586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715804820 | 30.49 | 0 | 0.00 | 30.49 | 30.81 | 30.2 | 13338 |
| 1715718420 | 30.49 | -0.97 | -3.08 | 31.58 | 31.7 | 30.11 | 19664 |
| 1715631960 | 31.46 | -0.99 | -3.05 | 32.799999 | 32.799999 | 31.22 | 16631 |
| 1715372820 | 32.45 | 0.65 | 2.04 | 31.99 | 32.79 | 31.99 | 19542 |
| 1715286420 | 31.8 | 0.77 | 2.48 | 31.11 | 31.91 | 30.77 | 6051 |
| 1715200020 | 31.03 | -0.34 | -1.08 | 31.34 | 31.37 | 30.72 | 9114 |
| 1715113620 | 31.37 | 0.06 | 0.19 | 31.28 | 31.74 | 30.97 | 10483 |
| 1715027220 | 31.31 | -0.15 | -0.48 | 31.57 | 31.7 | 31 | 17029 |
| 1714768020 | 31.46 | -0.64 | -1.99 | 32.2 | 33.02 | 30.91 | 23479 |
| 1714681560 | 32.1 | 1.39 | 4.53 | 30.69 | 32.1 | 30.23 | 32812 |
| 1714508820 | 30.71 | -1.37 | -4.27 | 32.09 | 32.56 | 30.64 | 17521 |
| 1714422420 | 32.08 | 1.08 | 3.48 | 31.01 | 32.2 | 31.01 | 39671 |
| 1714163220 | 31 | 1.21 | 4.06 | 29.63 | 31.56 | 28.7 | 193240 |
| 1714076820 | 29.79 | 4.37 | 17.19 | 26.8 | 30.03 | 26.71 | 228534 |
| 1713990420 | 25.42 | 0.97 | 3.97 | 24.35 | 25.83 | 24.35 | 9856 |
| 1713903960 | 24.45 | -0.62 | -2.47 | 24.95 | 24.95 | 24.12 | 8454 |
| 1713817560 | 25.07 | -0.42 | -1.65 | 25.79 | 25.79 | 24.6 | 8783 |
| 1713558420 | 25.49 | 0.04 | 0.16 | 25.28 | 25.61 | 25.03 | 4639 |
| 1713472020 | 25.45 | -0.08 | -0.31 | 25.69 | 25.72 | 25.39 | 3662 |
| 1713385620 | 25.53 | 0.96 | 3.91 | 24.49 | 25.67 | 24.46 | 9299 |
| 1713299220 | 24.57 | -0.54 | -2.15 | 25.01 | 25.1 | 24.42 | 9527 |
| 1713212820 | 25.11 | -0.71 | -2.75 | 26.15 | 26.23 | 25.11 | 13461 |
| 1712953620 | 25.82 | 0.47 | 1.85 | 25.52 | 26.25 | 25.42 | 18107 |
| 1712867220 | 25.35 | 0.43 | 1.73 | 25.09 | 25.42 | 24.84 | 6915 |
| 1712780760 | 24.92 | -0.87 | -3.37 | 25.95 | 25.97 | 24.8 | 11083 |
| 1712694360 | 25.79 | 0.73 | 2.91 | 25.15 | 25.9 | 25.14 | 18501 |
| 1712607960 | 25.06 | 0.54 | 2.20 | 24.66 | 25.22 | 24.6 | 26303 |
| 1712348820 | 24.52 | -0.04 | -0.16 | 24.58 | 24.58 | 24.28 | 17760 |
| 1712262360 | 24.56 | 0.53 | 2.21 | 24.06 | 24.76 | 24.04 | 22171 |
| 1712175960 | 24.03 | 0.07 | 0.29 | 23.92 | 24.14 | 23.46 | 21211 |
| 1712089560 | 23.96 | 0.96 | 4.17 | 22.92 | 24.09 | 22.84 | 24412 |
| 1711661160 | 23 | 0.34 | 1.50 | 22.72 | 23 | 22.46 | 9933 |
| 1711574820 | 22.66 | 0.08 | 0.35 | 22.66 | 22.68 | 21.98 | 4065 |
| 1711488360 | 22.58 | 0.04 | 0.18 | 22.62 | 22.7 | 22.22 | 6939 |
| 1711401960 | 22.54 | -0.12 | -0.53 | 22.56 | 22.9 | 22.5 | 5240 |
| 1711142760 | 22.66 | 0.4 | 1.80 | 22.28 | 22.86 | 22.08 | 4794 |
| 1711056360 | 22.26 | 0.52 | 2.39 | 21.88 | 22.82 | 21.88 | 17781 |
| 1710969960 | 21.74 | 0.52 | 2.45 | 21.3 | 21.8 | 21.22 | 4098 |
| 1710883560 | 21.22 | -0.14 | -0.66 | 21.3 | 21.66 | 21.12 | 5754 |
| 1710797160 | 21.36 | -0.42 | -1.93 | 21.82 | 22.08 | 21.3 | 5659 |
| 1710537960 | 21.78 | 0.2 | 0.93 | 21.56 | 21.78 | 21.059999 | 4300 |
| 1710451620 | 21.58 | -1.02 | -4.51 | 22.3 | 22.36 | 21.3 | 8104 |
| 1710365160 | 22.6 | 0.7 | 3.20 | 22 | 22.8 | 21.78 | 7366 |
| 1710278760 | 21.9 | 0.02 | 0.09 | 21.96 | 22.24 | 21.62 | 43573 |
| 1710192420 | 21.88 | 0.32 | 1.48 | 21.66 | 21.88 | 21.26 | 4015 |
| 1709933160 | 21.56 | -0.34 | -1.55 | 21.8 | 22.44 | 21.52 | 8522 |
| 1709846760 | 21.9 | 0.84 | 3.99 | 21.079999 | 21.9 | 21.04 | 14530 |
| 1709760360 | 21.059999 | 1.06 | 5.30 | 20.26 | 21.079999 | 20.18 | 13548 |
| 1709673960 | 20 | -0.14 | -0.70 | 20.22 | 20.38 | 19.42 | 9861 |
| 1709587560 | 20.14 | -0.66 | -3.17 | 20.82 | 20.88 | 19.91 | 12756 |
| 1709328360 | 20.8 | 0.5 | 2.46 | 20.3 | 20.84 | 20.04 | 9229 |
| 1709241960 | 20.3 | 0.16 | 0.79 | 20.34 | 20.34 | 19.98 | 8234 |
| 1709155560 | 20.14 | -0.48 | -2.33 | 20.64 | 20.64 | 19.95 | 13764 |
| 1709069220 | 20.62 | 0.36 | 1.78 | 20.22 | 20.88 | 20.22 | 7863 |
| 1708982760 | 20.26 | -1.02 | -4.79 | 21.22 | 21.28 | 19.98 | 15451 |
| 1708723560 | 21.28 | 0.22 | 1.04 | 20.96 | 21.3 | 20.8 | 5071 |
| 1708637220 | 21.059999 | 0.74 | 3.64 | 20.52 | 21.52 | 20.52 | 27574 |
| 1708550820 | 20.32 | -0.06 | -0.29 | 20.36 | 20.52 | 20.059999 | 4747 |
| 1708464420 | 20.38 | -0.5 | -2.39 | 20.86 | 20.94 | 20.14 | 8415 |
| 1708377960 | 20.88 | -0.22 | -1.04 | 21.42 | 21.42 | 20.78 | 4809 |
| 1708118760 | 21.1 | 0.26 | 1.25 | 20.86 | 21.54 | 20.76 | 10801 |
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
