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 | -0.6 | -1.80750112969 | 33.195 | 33.44 | 32.595 | 44 | 33.16894881 | DE |
| 4 | 3.225 | 10.9805924413 | 29.37 | 33.619999 | 29.325 | 84 | 31.68203463 | DE |
| 12 | 5.29 | 19.3737410731 | 27.305 | 33.619999 | 27.305 | 152 | 29.64588109 | DE |
| 26 | 6.115 | 23.0929003021 | 26.48 | 33.619999 | 25.06 | 171 | 27.69622063 | DE |
| 52 | 7.505 | 29.9123156636 | 25.09 | 33.619999 | 23.62 | 189 | 25.96628147 | DE |
| 156 | 7.945 | 32.2312373225 | 24.65 | 33.619999 | 22.4 | 188 | 25.6254852 | DE |
| 260 | 7.945 | 32.2312373225 | 24.65 | 33.619999 | 22.4 | 188 | 25.6254852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 33.439999 | 0.29 | 0.87 | 33.439999 | 33.439999 | 33.439999 | 7 |
| 1732915620 | 33.15 | 0.16 | 0.47 | 33.15 | 33.15 | 33.15 | 100 |
| 1732829220 | 32.994999 | 0 | 0.00 | 32.994999 | 32.994999 | 32.994999 | 0 |
| 1732742820 | 32.994999 | -0.2 | -0.60 | 32.994999 | 32.994999 | 32.994999 | 9 |
| 1732656420 | 33.195 | 0.33 | 0.99 | 33.195 | 33.195 | 33.195 | 60 |
| 1732570020 | 32.869999 | 1.15 | 3.63 | 33.619999 | 33.619999 | 32.869999 | 60 |
| 1732310820 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1732224420 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1732138020 | 31.72 | 0 | 0.00 | 31.72 | 31.72 | 31.72 | 0 |
| 1732051620 | 31.72 | -0.18 | -0.55 | 31.725 | 31.725 | 31.72 | 250 |
| 1731965220 | 31.895 | 0.31 | 0.98 | 31.275 | 31.895 | 31.275 | 101 |
| 1731705960 | 31.585 | -0.41 | -1.27 | 31.605 | 31.605 | 31.585 | 74 |
| 1731619560 | 31.99 | 0.06 | 0.19 | 31.99 | 31.99 | 31.99 | 200 |
| 1731533160 | 31.93 | 0.79 | 2.55 | 31.93 | 31.93 | 31.93 | 112 |
| 1731446820 | 31.135 | 0.67 | 2.20 | 31.135 | 31.135 | 31.135 | 1 |
| 1731360360 | 30.465 | 0 | 0.00 | 30.465 | 30.465 | 30.465 | 0 |
| 1731101160 | 30.465 | 0 | 0.00 | 30.465 | 30.465 | 30.465 | 0 |
| 1731014760 | 30.465 | 0.29 | 0.96 | 30.47 | 30.47 | 30.465 | 5 |
| 1730928360 | 30.175 | 0.84 | 2.85 | 30.175 | 30.175 | 30.175 | 43 |
| 1730841960 | 29.34 | 0.23 | 0.79 | 29.37 | 29.37 | 29.325 | 160 |
| 1730755560 | 29.11 | -1.35 | -4.42 | 29.145 | 29.745 | 29.11 | 135 |
| 1730496360 | 30.455 | 0.24 | 0.81 | 30.455 | 30.455 | 30.455 | 5 |
| 1730409960 | 30.21 | 0 | 0.00 | 30.21 | 30.21 | 30.21 | 0 |
| 1730323560 | 30.21 | 0 | 0.00 | 30.21 | 30.21 | 30.21 | 0 |
| 1730237160 | 30.21 | -0.3 | -0.97 | 30.21 | 30.21 | 30.21 | 31 |
| 1730150760 | 30.505 | 0.2 | 0.64 | 30.44 | 30.505 | 30.44 | 78 |
| 1729887960 | 30.31 | 0 | 0.00 | 30.31 | 30.31 | 30.31 | 0 |
| 1729801560 | 30.31 | -0.16 | -0.53 | 30.31 | 30.31 | 30.31 | 2 |
| 1729715160 | 30.47 | 0.35 | 1.16 | 30.5 | 30.5 | 30.42 | 236 |
| 1729628760 | 30.12 | 0 | 0.00 | 30.12 | 30.12 | 30.12 | 0 |
| 1729542360 | 30.12 | 0 | 0.00 | 30.12 | 30.12 | 30.12 | 0 |
| 1729283160 | 30.12 | 0.63 | 2.14 | 30.12 | 30.12 | 30.12 | 40 |
| 1729196760 | 29.49 | 0 | 0.00 | 29.49 | 29.49 | 29.49 | 0 |
| 1729110360 | 29.49 | -0.28 | -0.92 | 29.49 | 29.49 | 29.49 | 1 |
| 1729023960 | 29.765 | 0.78 | 2.67 | 29.74 | 29.78 | 29.74 | 1268 |
| 1728937560 | 28.99 | 0 | 0.00 | 28.99 | 28.99 | 28.99 | 0 |
| 1728678360 | 28.99 | 0.16 | 0.57 | 29.035 | 29.035 | 28.99 | 387 |
| 1728591960 | 28.825 | 0 | 0.00 | 28.825 | 28.825 | 28.825 | 0 |
| 1728505560 | 28.825 | -0.29 | -1.00 | 28.825 | 28.825 | 28.825 | 45 |
| 1728419160 | 29.115 | -0.77 | -2.58 | 29.115 | 29.115 | 29.115 | 160 |
| 1728332760 | 29.885 | -0.08 | -0.25 | 30.315 | 30.32 | 29.705 | 167 |
| 1728073560 | 29.96 | 0.2 | 0.67 | 30.28 | 30.295 | 29.96 | 345 |
| 1727987220 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1727900820 | 29.76 | 0.02 | 0.07 | 29.275 | 30.025 | 29.275 | 81 |
| 1727814420 | 29.74 | 0.45 | 1.55 | 29.74 | 29.74 | 29.74 | 3 |
| 1727728020 | 29.285 | 0.39 | 1.33 | 29.285 | 29.285 | 29.285 | 8 |
| 1727468760 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1727382360 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 0 |
| 1727295960 | 28.9 | 0 | 0.02 | 28.9 | 28.9 | 28.9 | 150 |
| 1727209560 | 28.895 | 0 | 0.00 | 28.895 | 28.895 | 28.895 | 0 |
| 1727123160 | 28.895 | 0.7 | 2.50 | 28.61 | 28.895 | 28.145 | 580 |
| 1726864020 | 28.19 | 0.19 | 0.68 | 28.085 | 28.19 | 28.085 | 69 |
| 1726777560 | 28 | -0.3 | -1.06 | 28.495 | 28.495 | 28 | 300 |
| 1726691220 | 28.3 | -0.18 | -0.63 | 28.62 | 28.645 | 28.3 | 222 |
| 1726604760 | 28.48 | -0.17 | -0.59 | 28.09 | 28.48 | 28.09 | 51 |
| 1726518420 | 28.65 | 0.62 | 2.21 | 28.24 | 28.65 | 28.185 | 484 |
| 1726259160 | 28.03 | 0.29 | 1.05 | 28.03 | 28.03 | 28.03 | 83 |
| 1726172760 | 27.74 | -0.25 | -0.88 | 28.1 | 28.1 | 27.74 | 59 |
| 1726086360 | 27.985 | 0.14 | 0.50 | 28.18 | 28.18 | 27.985 | 84 |
| 1725999960 | 27.845 | 0.57 | 2.09 | 27.305 | 27.885 | 27.305 | 111 |
| 1725913620 | 27.275 | -0.08 | -0.27 | 27.765 | 27.765 | 27.275 | 79 |
| 1725654360 | 27.35 | 0.07 | 0.24 | 27.36 | 27.36 | 27.215 | 705 |
| 1725567960 | 27.285 | 0.23 | 0.83 | 27.285 | 27.285 | 27.285 | 111 |
| 1725481560 | 27.06 | -0.07 | -0.26 | 27.455 | 27.455 | 27.06 | 746 |
| 1725395160 | 27.13 | -0.26 | -0.93 | 27.13 | 27.13 | 27.13 | 99 |
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
