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 | -0.72 | -2.26735947095 | 31.755 | 31.825 | 30.21 | 730 | 30.91095042 | DE |
| 4 | -3.61 | -10.4199740222 | 34.645 | 35.1 | 28.6 | 2240 | 32.150326 | DE |
| 12 | -10.965 | -26.1071428571 | 42 | 46.95 | 28.6 | 3650 | 39.30786695 | DE |
| 26 | 3.435 | 12.4456521739 | 27.6 | 46.95 | 26.3 | 2770 | 37.20823372 | DE |
| 52 | -83.565 | -72.9188481675 | 114.6 | 120 | 21.85 | 2359 | 37.17774102 | DE |
| 156 | -83.565 | -72.9188481675 | 114.6 | 120 | 21.85 | 2359 | 37.17774102 | DE |
| 260 | -83.565 | -72.9188481675 | 114.6 | 120 | 21.85 | 2359 | 37.17774102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 30.77 | 0.03 | 0.10 | 30.4 | 30.915 | 30.4 | 1249 |
| 1715372820 | 30.74 | 0.53 | 1.75 | 30.495 | 30.875 | 30.365 | 381 |
| 1715286420 | 30.21 | -0.38 | -1.24 | 30.78 | 30.815 | 30.21 | 476 |
| 1715200020 | 30.59 | -0.86 | -2.73 | 30.64 | 30.64 | 30.59 | 300 |
| 1715113620 | 31.45 | -0.55 | -1.70 | 31.755 | 31.825 | 30.985 | 1245 |
| 1715027220 | 31.995 | 1.13 | 3.66 | 30.38 | 31.995 | 29.975 | 929 |
| 1714768020 | 30.865 | -0.11 | -0.36 | 30.495 | 31.495 | 30.495 | 335 |
| 1714681560 | 30.975 | 1.27 | 4.26 | 30.795 | 31.29 | 30.42 | 1876 |
| 1714508820 | 29.71 | -0.45 | -1.48 | 30 | 30.145 | 29.415 | 2403 |
| 1714422420 | 30.155 | 0.46 | 1.53 | 30.005 | 31 | 30.005 | 4048 |
| 1714163220 | 29.7 | -2.11 | -6.62 | 31.845 | 31.845 | 28.6 | 3293 |
| 1714076820 | 31.805 | -0.41 | -1.26 | 32.18 | 32.4 | 31.52 | 1188 |
| 1713990420 | 32.21 | -0.02 | -0.06 | 33.034999 | 33.435 | 32.21 | 3249 |
| 1713903960 | 32.229999 | 0.45 | 1.42 | 31.685 | 32.229999 | 31.685 | 615 |
| 1713817560 | 31.78 | -0.42 | -1.30 | 32.119999 | 32.295 | 31.3 | 3959 |
| 1713558420 | 32.2 | -2.02 | -5.89 | 33.674999 | 33.674999 | 32.2 | 2476 |
| 1713472020 | 34.215 | 1.58 | 4.84 | 34.49 | 34.96 | 33.9 | 4784 |
| 1713385620 | 32.634999 | -2.22 | -6.36 | 32.96 | 33.54 | 32.634999 | 2431 |
| 1713299220 | 34.85 | -0.65 | -1.83 | 34.645 | 35.1 | 34 | 7323 |
| 1713212820 | 35.5 | -0.61 | -1.69 | 36.034999 | 36.525 | 35.494999 | 4031 |
| 1712953620 | 36.11 | -0.77 | -2.07 | 36.49 | 36.784999 | 36.11 | 467 |
| 1712867220 | 36.875 | 0.99 | 2.77 | 36.405 | 36.875 | 36.15 | 1761 |
| 1712780760 | 35.88 | -0.29 | -0.79 | 36.065 | 36.14 | 35.685 | 865 |
| 1712694360 | 36.165 | -0.2 | -0.55 | 35.96 | 36.45 | 35.96 | 1791 |
| 1712607960 | 36.365 | -0.86 | -2.31 | 35.875 | 36.415 | 35.7 | 6972 |
| 1712348820 | 37.225 | -0.62 | -1.63 | 36.604999 | 37.225 | 36.32 | 8635 |
| 1712262360 | 37.84 | -1.42 | -3.60 | 38.54 | 39.22 | 37.84 | 2790 |
| 1712175960 | 39.255 | 0.66 | 1.70 | 38.744999 | 39.255 | 38.229999 | 4123 |
| 1712089560 | 38.6 | -2.7 | -6.54 | 39.755 | 39.77 | 38 | 5805 |
| 1711661160 | 41.299999 | 0.05 | 0.12 | 40.799999 | 41.35 | 40.799999 | 88 |
| 1711574820 | 41.25 | -0.05 | -0.12 | 41.45 | 41.45 | 40.85 | 713 |
| 1711488360 | 41.299999 | 0.7 | 1.72 | 40.95 | 41.6 | 40.95 | 1601 |
| 1711401960 | 40.6 | 0.85 | 2.14 | 40.7 | 41.049999 | 40.549999 | 1367 |
| 1711142760 | 39.75 | -2.1 | -5.02 | 39.5 | 40.799999 | 38.85 | 3840 |
| 1711056360 | 41.85 | 1.35 | 3.33 | 41 | 42.15 | 40.549999 | 1818 |
| 1710969960 | 40.5 | 0.7 | 1.76 | 39.4 | 41 | 39.049999 | 3582 |
| 1710883560 | 39.799999 | -2 | -4.78 | 40.45 | 41.9 | 38.85 | 6545 |
| 1710797160 | 41.799999 | 1.9 | 4.76 | 42.5 | 42.5 | 41 | 3191 |
| 1710537960 | 39.9 | 0.55 | 1.40 | 39.65 | 40.299999 | 39.65 | 1810 |
| 1710451620 | 39.35 | -0.8 | -1.99 | 40.15 | 40.549999 | 39.049999 | 2531 |
| 1710365160 | 40.15 | -1.95 | -4.63 | 41.65 | 42.45 | 40.15 | 4944 |
| 1710278760 | 42.1 | 2.25 | 5.65 | 40.7 | 42.5 | 40.7 | 1873 |
| 1710192420 | 39.85 | -2.5 | -5.90 | 41.15 | 41.15 | 39.549999 | 9779 |
| 1709933160 | 42.35 | -1.55 | -3.53 | 43 | 43.4 | 41.2 | 5123 |
| 1709846760 | 43.9 | -1.75 | -3.83 | 43.35 | 44.5 | 42.85 | 13723 |
| 1709760360 | 45.65 | 2.85 | 6.66 | 44.6 | 45.7 | 44.4 | 1420 |
| 1709673960 | 42.799999 | -2.6 | -5.73 | 44.4 | 44.4 | 42.799999 | 8101 |
| 1709587560 | 45.4 | -0.1 | -0.22 | 45.4 | 46.95 | 45 | 7299 |
| 1709328360 | 45.5 | 2.55 | 5.94 | 44 | 45.5 | 43.85 | 7448 |
| 1709241960 | 42.95 | 1.1 | 2.63 | 43.2 | 43.65 | 42.5 | 4221 |
| 1709155560 | 41.85 | -0.8 | -1.88 | 42.049999 | 42.85 | 41.799999 | 2508 |
| 1709069220 | 42.65 | -1.05 | -2.40 | 43 | 43.6 | 42.5 | 2420 |
| 1708982760 | 43.7 | -0.7 | -1.58 | 45 | 45.3 | 43.15 | 11249 |
| 1708723560 | 44.4 | -0.5 | -1.11 | 44.85 | 45.2 | 44.4 | 2084 |
| 1708637220 | 44.9 | 5.25 | 13.24 | 43.05 | 44.9 | 43.05 | 6083 |
| 1708550820 | 39.65 | -0.3 | -0.75 | 40.95 | 41.35 | 39.65 | 5049 |
| 1708464420 | 39.95 | -1.9 | -4.54 | 42 | 42.299999 | 39.299999 | 7842 |
| 1708377960 | 41.85 | -0.95 | -2.22 | 42.549999 | 43.8 | 41.85 | 2572 |
| 1708118760 | 42.799999 | -1.75 | -3.93 | 43.75 | 44.5 | 42.799999 | 3351 |
| 1708032420 | 44.55 | 1.5 | 3.48 | 44 | 44.55 | 43.6 | 2222 |
| 1707946020 | 43.05 | 1.75 | 4.24 | 43.4 | 43.75 | 43 | 2590 |
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
