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 | -0.3 | -1.0067114094 | 29.8 | 29.8 | 27.6 | 9140 | 28.66023938 | DE |
| 4 | -9.6 | -24.5524296675 | 39.1 | 41 | 27.6 | 8761 | 31.75072766 | DE |
| 12 | -7.1 | -19.3989071038 | 36.6 | 43.3 | 27.6 | 7357 | 34.75776109 | DE |
| 26 | -9.5 | -24.358974359 | 39 | 48.1 | 27.6 | 4032 | 35.41465199 | DE |
| 52 | -3.6 | -10.8761329305 | 33.1 | 48.1 | 27.6 | 3119 | 35.28596034 | DE |
| 156 | -3.6 | -10.8761329305 | 33.1 | 48.1 | 27.6 | 3119 | 35.28596034 | DE |
| 260 | -3.6 | -10.8761329305 | 33.1 | 48.1 | 27.6 | 3119 | 35.28596034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718396820 | 29.1 | -0.3 | -1.02 | 29.3 | 29.6 | 29 | 1780 |
| 1718310420 | 29.4 | 0.2 | 0.68 | 29.1 | 29.7 | 28.8 | 2859 |
| 1718224020 | 29.2 | 0.9 | 3.18 | 28.1 | 29.5 | 27.8 | 4218 |
| 1718137620 | 28.3 | -0.6 | -2.08 | 28.8 | 28.9 | 27.7 | 9797 |
| 1718051220 | 28.9 | 0.5 | 1.76 | 28.5 | 28.9 | 28 | 13279 |
| 1717792020 | 28.4 | -1.3 | -4.38 | 29.8 | 29.8 | 27.6 | 15548 |
| 1717705620 | 29.7 | 0 | 0.00 | 29.8 | 29.9 | 28.8 | 4057 |
| 1717619220 | 29.7 | 0.7 | 2.41 | 28.9 | 30 | 28.2 | 8436 |
| 1717532820 | 29 | -1.4 | -4.61 | 30.2 | 30.2 | 28.6 | 16227 |
| 1717446420 | 30.4 | -0.5 | -1.62 | 31.5 | 31.5 | 29.6 | 11025 |
| 1717187220 | 30.9 | -1.7 | -5.21 | 32.7 | 32.7 | 30.1 | 14222 |
| 1717100820 | 32.6 | -1 | -2.98 | 33.5 | 33.6 | 31 | 17858 |
| 1717014420 | 33.6 | -0.8 | -2.33 | 34.2 | 34.2 | 33.5 | 5004 |
| 1716928020 | 34.4 | -2 | -5.49 | 36.2 | 36.2 | 33.6 | 26901 |
| 1716841560 | 36.4 | -0.1 | -0.27 | 36.5 | 36.799999 | 36 | 8554 |
| 1716582420 | 36.5 | 0 | 0.00 | 36.9 | 37 | 36 | 1399 |
| 1716496020 | 36.5 | 0.2 | 0.55 | 36.7 | 36.7 | 36 | 4886 |
| 1716409620 | 36.299999 | -2.2 | -5.71 | 38 | 38 | 36.2 | 2411 |
| 1716323160 | 38.5 | -0.8 | -2.04 | 39.4 | 39.4 | 37.6 | 1525 |
| 1716236760 | 39.299999 | 0.2 | 0.51 | 39.799999 | 41 | 38.5 | 2066 |
| 1715977620 | 39.1 | 0.1 | 0.26 | 39.1 | 39.7 | 37.799999 | 4942 |
| 1715891220 | 39 | 1.3 | 3.45 | 38.4 | 40 | 38.4 | 6745 |
| 1715804820 | 37.7 | 0.9 | 2.45 | 37.2 | 38.299999 | 36.4 | 4716 |
| 1715718420 | 36.799999 | -1.5 | -3.92 | 38.799999 | 38.799999 | 35 | 55166 |
| 1715631960 | 38.299999 | 1.6 | 4.36 | 37.1 | 39.799999 | 37.1 | 6745 |
| 1715372820 | 36.7 | 2.2 | 6.38 | 34.5 | 37 | 34.5 | 4971 |
| 1715286420 | 34.5 | 0 | 0.00 | 34.1 | 34.5 | 33.5 | 1262 |
| 1715200020 | 34.5 | -0.5 | -1.43 | 34.799999 | 35.2 | 34.4 | 894 |
| 1715113620 | 35 | 1.3 | 3.86 | 34.7 | 35.4 | 33.9 | 2563 |
| 1715027220 | 33.7 | -0.2 | -0.59 | 33.6 | 35 | 32.1 | 3402 |
| 1714768020 | 33.9 | 1.1 | 3.35 | 33.6 | 33.9 | 32.6 | 2101 |
| 1714681560 | 32.799999 | -0.6 | -1.80 | 33.6 | 33.6 | 32.1 | 2031 |
| 1714508820 | 33.4 | -0.6 | -1.76 | 33.799999 | 34.1 | 32.6 | 2871 |
| 1714422420 | 34 | 2.2 | 6.92 | 32.299999 | 34.2 | 32.299999 | 3358 |
| 1714163220 | 31.8 | 0.5 | 1.60 | 31.5 | 31.9 | 30.9 | 9426 |
| 1714076820 | 31.3 | -2.2 | -6.57 | 33.799999 | 33.799999 | 29.5 | 26052 |
| 1713990420 | 33.5 | -1.3 | -3.74 | 35.6 | 35.6 | 33 | 7310 |
| 1713903960 | 34.799999 | -1.2 | -3.33 | 36.4 | 36.4 | 33.2 | 6333 |
| 1713817560 | 36 | -2.3 | -6.01 | 37.9 | 37.9 | 35.4 | 2264 |
| 1713558420 | 38.299999 | 0.1 | 0.26 | 38.2 | 38.299999 | 37.1 | 1619 |
| 1713472020 | 38.2 | -1.7 | -4.26 | 39.2 | 39.2 | 38.1 | 1720 |
| 1713385620 | 39.9 | 1.3 | 3.37 | 38.5 | 40.9 | 38.4 | 3549 |
| 1713299220 | 38.6 | -2 | -4.93 | 40.2 | 40.2 | 38.6 | 1494 |
| 1713212820 | 40.6 | -1 | -2.40 | 41.9 | 41.9 | 39.4 | 3220 |
| 1712953620 | 41.6 | 0.7 | 1.71 | 41.5 | 43.3 | 41.5 | 5903 |
| 1712867220 | 40.9 | 1.5 | 3.81 | 40.299999 | 41.2 | 39.6 | 675 |
| 1712780760 | 39.4 | -0.7 | -1.75 | 40.5 | 41 | 38.799999 | 7200 |
| 1712694360 | 40.1 | 0.6 | 1.52 | 39.5 | 41.799999 | 39.4 | 52257 |
| 1712607960 | 39.5 | 1.9 | 5.05 | 37.5 | 39.5 | 37.2 | 2710 |
| 1712348820 | 37.6 | -1 | -2.59 | 38.5 | 38.5 | 37.299999 | 937 |
| 1712262360 | 38.6 | 0.4 | 1.05 | 38.5 | 39.1 | 38 | 797 |
| 1712175960 | 38.2 | 0 | 0.00 | 39 | 39 | 37 | 1010 |
| 1712089560 | 38.2 | 0.4 | 1.06 | 38 | 39.2 | 37.799999 | 4731 |
| 1711661160 | 37.799999 | 1 | 2.72 | 36.9 | 37.799999 | 36.6 | 461 |
| 1711574820 | 36.799999 | -1.4 | -3.66 | 37.7 | 37.7 | 36.799999 | 468 |
| 1711488360 | 38.2 | -0.3 | -0.78 | 37.799999 | 39.4 | 37.7 | 3362 |
| 1711401960 | 38.5 | 0.1 | 0.26 | 38.2 | 39.2 | 37.2 | 2101 |
| 1711142760 | 38.4 | 1.7 | 4.63 | 36.6 | 39.1 | 36.6 | 1726 |
| 1711056360 | 36.7 | 0.4 | 1.10 | 36.5 | 37.299999 | 36.1 | 1279 |
| 1710969960 | 36.299999 | 2.9 | 8.68 | 34.4 | 36.299999 | 34.1 | 1797 |
| 1710883560 | 33.4 | -0.8 | -2.34 | 34 | 34 | 33.299999 | 483 |
| 1710797160 | 34.2 | -2.7 | -7.32 | 35.9 | 36 | 33.5 | 1063 |
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
