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 | -1.15 | -3.37342329129 | 34.09 | 35 | 32.73 | 207375 | 34.13500401 | DE |
| 4 | 2.3 | 7.50652741514 | 30.64 | 35 | 30.56 | 178046 | 32.9844007 | DE |
| 12 | 4.46 | 15.6601123596 | 28.48 | 35 | 28.3 | 161445 | 30.51129434 | DE |
| 26 | 4.01 | 13.8610438991 | 28.93 | 35 | 27.78 | 173439 | 29.24024255 | DE |
| 52 | 5.42 | 19.6947674419 | 27.52 | 35 | 26.21 | 188521 | 28.21209731 | DE |
| 156 | -183.32 | -84.7683344123 | 216.26 | 263.45 | 22.74 | 146858 | 41.29124279 | DE |
| 260 | -140.94 | -81.0559006211 | 173.88 | 271 | 22.74 | 102815 | 66.09668022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 32.979999 | -0.94 | -2.77 | 33.369999 | 33.369999 | 32.84 | 633662 |
| 1713766500 | 33.92 | -0.42 | -1.22 | 34.24 | 34.24 | 33.83 | 257517 |
| 1713507300 | 34.34 | 0.31 | 0.91 | 34.15 | 35 | 34.14 | 205683 |
| 1713420900 | 34.03 | -0.19 | -0.56 | 33.98 | 34.04 | 33.89 | 236012 |
| 1713334500 | 34.22 | -0.04 | -0.12 | 34.28 | 34.33 | 34.2 | 105533 |
| 1713248100 | 34.26 | 0.71 | 2.12 | 34.09 | 34.37 | 34.08 | 232130 |
| 1713161700 | 33.549999 | -0.23 | -0.68 | 33.67 | 33.69 | 33.47 | 284442 |
| 1712902500 | 33.78 | 0.67 | 2.02 | 33.54 | 33.79 | 33.52 | 202973 |
| 1712816100 | 33.11 | 0.27 | 0.82 | 33.11 | 33.24 | 33.08 | 111833 |
| 1712729700 | 32.84 | 0.09 | 0.27 | 32.78 | 32.86 | 32.659999 | 127776 |
| 1712643300 | 32.75 | 0.79 | 2.47 | 32.7 | 32.78 | 32.67 | 99781 |
| 1712553300 | 31.96 | 0 | 0.00 | 31.96 | 31.96 | 31.96 | 0 |
| 1712294100 | 31.96 | -0.24 | -0.73 | 32.09 | 32.1 | 31.8 | 149300 |
| 1712207700 | 32.195 | -0.12 | -0.36 | 32.33 | 32.34 | 32.189999 | 225378 |
| 1712121300 | 32.31 | 0.23 | 0.72 | 32.32 | 32.409999 | 32.27 | 141545 |
| 1712034900 | 32.08 | 1.07 | 3.45 | 32.03 | 32.115 | 31.93 | 199914 |
| 1711602900 | 31.01 | 0.23 | 0.75 | 30.99 | 31.02 | 30.92 | 130080 |
| 1711516500 | 30.78 | 0.11 | 0.36 | 30.75 | 30.87 | 30.75 | 111478 |
| 1711430100 | 30.67 | -0.02 | -0.07 | 30.64 | 30.69 | 30.56 | 136100 |
| 1711343700 | 30.69 | -0.04 | -0.13 | 30.7 | 30.75 | 30.65 | 111180 |
| 1711084500 | 30.73 | 0.04 | 0.13 | 30.65 | 30.78 | 30.61 | 72776 |
| 1710998100 | 30.69 | 0.2 | 0.66 | 30.77 | 30.87 | 30.61 | 182383 |
| 1710911700 | 30.49 | -0.03 | -0.10 | 30.5 | 30.52 | 30.46 | 57797 |
| 1710825300 | 30.52 | 0.34 | 1.13 | 30.39 | 30.54 | 30.37 | 142147 |
| 1710738900 | 30.18 | -0.23 | -0.76 | 30.45 | 30.45 | 30.16 | 126599 |
| 1710479700 | 30.41 | 0.13 | 0.41 | 30.31 | 30.45 | 30.31 | 106611 |
| 1710393300 | 30.285 | 0.16 | 0.55 | 30.29 | 30.33 | 30.255 | 136157 |
| 1710306900 | 30.12 | -0.26 | -0.86 | 30.15 | 30.18 | 30.1 | 115039 |
| 1710220500 | 30.38 | -0.06 | -0.20 | 30.46 | 30.48 | 30.36 | 129428 |
| 1710134100 | 30.44 | 0.39 | 1.30 | 30.36 | 30.5 | 30.36 | 124167 |
| 1709874900 | 30.05 | -0.19 | -0.63 | 30.12 | 30.14 | 30.03 | 150288 |
| 1709788500 | 30.24 | 0.13 | 0.43 | 30.18 | 30.29 | 30.11 | 229765 |
| 1709702100 | 30.11 | 0.07 | 0.23 | 30.18 | 30.24 | 30.09 | 185129 |
| 1709615700 | 30.04 | 0.56 | 1.90 | 29.97 | 30.04 | 29.95 | 151968 |
| 1709529300 | 29.48 | 0.48 | 1.66 | 29.4 | 29.5 | 29.4 | 285156 |
| 1709270100 | 29 | 0.19 | 0.66 | 29.02 | 29.05 | 28.98 | 186425 |
| 1709183700 | 28.81 | 0.07 | 0.24 | 28.9 | 28.94 | 28.81 | 148905 |
| 1709097300 | 28.74 | 0.07 | 0.24 | 28.6 | 28.76 | 28.6 | 95366 |
| 1709010900 | 28.67 | 0.08 | 0.28 | 28.6 | 28.77 | 28.6 | 173172 |
| 1708924500 | 28.59 | 0.14 | 0.49 | 28.61 | 28.64 | 28.57 | 90032 |
| 1708665300 | 28.45 | -0.1 | -0.35 | 28.5 | 28.52 | 28.435 | 620347 |
| 1708578900 | 28.55 | 0.02 | 0.07 | 28.55 | 28.62 | 28.51 | 135813 |
| 1708492500 | 28.53 | -0.03 | -0.11 | 28.53 | 28.56 | 28.49 | 169959 |
| 1708406100 | 28.56 | 0.08 | 0.28 | 28.47 | 28.57 | 28.47 | 100151 |
| 1708319700 | 28.48 | 0.08 | 0.28 | 28.41 | 28.57 | 28.32 | 171641 |
| 1708060500 | 28.4 | 0.05 | 0.18 | 28.37 | 28.43 | 28.33 | 151453 |
| 1707974100 | 28.35 | -0.11 | -0.39 | 28.34 | 28.41 | 28.3 | 119536 |
| 1707887700 | 28.46 | -0.14 | -0.49 | 28.52 | 28.54 | 28.46 | 137593 |
| 1707801300 | 28.6 | -0.06 | -0.21 | 28.56 | 28.62 | 28.54 | 170917 |
| 1707714900 | 28.66 | -0.26 | -0.90 | 28.7 | 28.71 | 28.61 | 115959 |
| 1707455700 | 28.92 | 0.16 | 0.56 | 28.92 | 28.95 | 28.9 | 93603 |
| 1707369300 | 28.76 | -0.01 | -0.03 | 28.81 | 28.85 | 28.75 | 134823 |
| 1707282900 | 28.77 | 0.06 | 0.21 | 28.77 | 28.81 | 28.73 | 122108 |
| 1707196500 | 28.71 | -0.13 | -0.45 | 28.85 | 28.88 | 28.69 | 264116 |
| 1707110100 | 28.84 | 0.08 | 0.28 | 28.87 | 29.02 | 28.82 | 135763 |
| 1706850900 | 28.76 | -0.05 | -0.17 | 28.86 | 28.88 | 28.74 | 104936 |
| 1706764500 | 28.81 | 0.24 | 0.84 | 28.71 | 28.84 | 28.65 | 206962 |
| 1706678100 | 28.57 | 0.19 | 0.67 | 28.48 | 28.64 | 28.48 | 125316 |
| 1706591700 | 28.38 | -0.02 | -0.07 | 28.48 | 28.48 | 28.325 | 77531 |
| 1706505300 | 28.4 | 0.1 | 0.35 | 28.46 | 28.48 | 28.33 | 241559 |
| 1706159700 | 28.3 | -0.12 | -0.42 | 28.31 | 28.35 | 28.29 | 148002 |
| 1706073300 | 28.42 | 0.06 | 0.21 | 28.46 | 28.49 | 28.42 | 128703 |
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
