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 | -6 | -18.0722891566 | 33.2 | 33.479999 | 26.82 | 2590 | 31.20289108 | DE |
| 4 | -4.7 | -14.7335423197 | 31.9 | 33.619999 | 26.82 | 1115 | 31.85162678 | DE |
| 12 | -0.18 | -0.657414170928 | 27.38 | 34.34 | 26.82 | 2212 | 32.29259283 | DE |
| 26 | 4.7 | 20.8888888889 | 22.5 | 34.34 | 22.12 | 2124 | 28.22310447 | DE |
| 52 | 4.82 | 21.5370866845 | 22.38 | 34.34 | 19.649999 | 1957 | 26.09261231 | DE |
| 156 | 4.82 | 21.5370866845 | 22.38 | 34.34 | 19.649999 | 1957 | 26.09261231 | DE |
| 260 | 4.82 | 21.5370866845 | 22.38 | 34.34 | 19.649999 | 1957 | 26.09261231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718396820 | 27.26 | -2.54 | -8.52 | 27.86 | 28.2 | 26.82 | 4654 |
| 1718310420 | 29.8 | -1.4 | -4.49 | 31.12 | 31.2 | 29.1 | 3366 |
| 1718224020 | 31.2 | -0.44 | -1.39 | 31.76 | 31.76 | 30.08 | 3733 |
| 1718137620 | 31.64 | -1.02 | -3.12 | 32.659999 | 32.659999 | 31.64 | 4207 |
| 1718051220 | 32.659999 | -0.44 | -1.33 | 32.2 | 32.659999 | 32 | 511 |
| 1717792020 | 33.1 | -0.06 | -0.18 | 33.2 | 33.479999 | 32.9 | 1133 |
| 1717705620 | 33.159999 | 0.18 | 0.55 | 33.2 | 33.2 | 32.82 | 360 |
| 1717619220 | 32.979999 | -0.08 | -0.24 | 33.2 | 33.619999 | 32.979999 | 335 |
| 1717532820 | 33.06 | -0.08 | -0.24 | 33.14 | 33.5 | 32.799999 | 1439 |
| 1717446420 | 33.14 | 0.08 | 0.24 | 33.28 | 33.299999 | 32.88 | 2785 |
| 1717187220 | 33.06 | 0.76 | 2.35 | 32.32 | 33.1 | 32.259999 | 620 |
| 1717100820 | 32.299999 | 0.36 | 1.13 | 31.92 | 32.46 | 31.9 | 269 |
| 1717014420 | 31.94 | -0.58 | -1.78 | 32.58 | 32.58 | 31.94 | 540 |
| 1716928020 | 32.52 | -0.5 | -1.51 | 32.88 | 33.02 | 32.439999 | 204 |
| 1716841560 | 33.02 | 0.72 | 2.23 | 32.299999 | 33.02 | 32.299999 | 240 |
| 1716582420 | 32.299999 | 0.3 | 0.94 | 32.22 | 32.299999 | 32.06 | 23 |
| 1716496020 | 32 | -0.24 | -0.74 | 32.439999 | 32.46 | 32 | 312 |
| 1716409620 | 32.24 | -0.2 | -0.62 | 32.42 | 32.439999 | 32.18 | 651 |
| 1716323160 | 32.439999 | 0.06 | 0.19 | 32.28 | 32.56 | 32 | 552 |
| 1716236760 | 32.38 | 0.4 | 1.25 | 32.34 | 32.38 | 32.119999 | 312 |
| 1715977620 | 31.98 | -0.18 | -0.56 | 31.9 | 32.08 | 31.88 | 715 |
| 1715891220 | 32.159999 | 0.12 | 0.37 | 32.2 | 32.38 | 31.98 | 313 |
| 1715804820 | 32.04 | -0.22 | -0.68 | 32.28 | 32.28 | 32.04 | 738 |
| 1715718420 | 32.259999 | 0.3 | 0.94 | 31.96 | 32.38 | 31.8 | 274 |
| 1715631960 | 31.96 | 0.44 | 1.40 | 31.76 | 32.04 | 31.72 | 712 |
| 1715372820 | 31.52 | 0.14 | 0.45 | 31.42 | 31.64 | 31.4 | 1878 |
| 1715286420 | 31.38 | 0.04 | 0.13 | 31.26 | 31.5 | 31.2 | 95 |
| 1715200020 | 31.34 | -1.28 | -3.92 | 32.08 | 32.1 | 30.82 | 4709 |
| 1715113620 | 32.619999 | -0.1 | -0.31 | 32.759999 | 32.78 | 32.46 | 515 |
| 1715027220 | 32.72 | 0.48 | 1.49 | 32.24 | 32.72 | 32.24 | 559 |
| 1714768020 | 32.24 | 0 | 0.00 | 32.32 | 32.36 | 32.14 | 257 |
| 1714681560 | 32.24 | -0.2 | -0.62 | 32.46 | 32.46 | 32.06 | 582 |
| 1714508820 | 32.439999 | -0.3 | -0.92 | 32.54 | 32.82 | 32.439999 | 7824 |
| 1714422420 | 32.74 | 0.38 | 1.17 | 32.46 | 32.74 | 32.42 | 506 |
| 1714163220 | 32.36 | 0.02 | 0.06 | 32.6 | 32.6 | 32.36 | 1124 |
| 1714076820 | 32.34 | -0.04 | -0.12 | 32.36 | 32.52 | 32.06 | 1675 |
| 1713990420 | 32.38 | -0.26 | -0.80 | 32.96 | 32.96 | 32.38 | 101 |
| 1713903960 | 32.64 | -0.12 | -0.37 | 32.72 | 32.979999 | 32.64 | 1345 |
| 1713817560 | 32.759999 | 0.86 | 2.70 | 32.08 | 32.92 | 32.08 | 1704 |
| 1713558420 | 31.9 | -0.36 | -1.12 | 32.1 | 32.299999 | 31.9 | 568 |
| 1713472020 | 32.259999 | -0.62 | -1.89 | 32.74 | 32.78 | 32.259999 | 1537 |
| 1713385620 | 32.88 | 0.28 | 0.86 | 32.799999 | 33.18 | 32.72 | 2092 |
| 1713299220 | 32.6 | -0.3 | -0.91 | 32.939999 | 33.1 | 31.62 | 6752 |
| 1713212820 | 32.9 | -0.58 | -1.73 | 33.74 | 33.84 | 32.74 | 1906 |
| 1712953620 | 33.479999 | -0.64 | -1.88 | 34.159999 | 34.24 | 33.479999 | 583 |
| 1712867220 | 34.119999 | 0.56 | 1.67 | 33.68 | 34.119999 | 33.6 | 1531 |
| 1712780760 | 33.56 | -0.34 | -1.00 | 33.84 | 33.84 | 33.22 | 707 |
| 1712694360 | 33.9 | -0.2 | -0.59 | 34.159999 | 34.159999 | 33.76 | 1015 |
| 1712607960 | 34.1 | 0.16 | 0.47 | 33.94 | 34.14 | 33.82 | 2665 |
| 1712348820 | 33.94 | 0.84 | 2.54 | 33.14 | 33.94 | 32.86 | 3136 |
| 1712262360 | 33.1 | -0.92 | -2.70 | 34.22 | 34.34 | 32.96 | 8280 |
| 1712175960 | 34.02 | 0.98 | 2.97 | 32.799999 | 34.28 | 32.799999 | 7499 |
| 1712089560 | 33.04 | 0.64 | 1.98 | 32.4 | 33.9 | 32.4 | 5618 |
| 1711661160 | 32.4 | 0.1 | 0.31 | 32.28 | 33.439999 | 31.8 | 8831 |
| 1711574820 | 32.299999 | 1.08 | 3.46 | 31.12 | 32.5 | 31.12 | 5191 |
| 1711488360 | 31.22 | 3.12 | 11.10 | 28.3 | 31.68 | 28.3 | 15827 |
| 1711401960 | 28.1 | 0.86 | 3.16 | 27.28 | 28.28 | 27.24 | 1441 |
| 1711142760 | 27.24 | -0.22 | -0.80 | 27.38 | 27.7 | 27.24 | 2771 |
| 1711056360 | 27.46 | -0.28 | -1.01 | 27.68 | 27.68 | 27.36 | 1646 |
| 1710969960 | 27.74 | 0.32 | 1.17 | 27.44 | 27.86 | 27.44 | 1160 |
| 1710883560 | 27.42 | 0.02 | 0.07 | 27.32 | 27.44 | 27.24 | 962 |
| 1710797160 | 27.4 | 0.36 | 1.33 | 27.22 | 27.4 | 27.12 | 2373 |
| 1710537960 | 27.04 | 0.34 | 1.27 | 26.88 | 27.28 | 26.82 | 1105 |
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
