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 | 0.09 | 0.272809942407 | 32.99 | 34.21 | 31.93 | 1408 | 32.95373461 | DE |
| 4 | 6.04 | 22.3372781065 | 27.04 | 34.21 | 26.16 | 1284 | 30.66756428 | DE |
| 12 | 10.92 | 49.2779783394 | 22.16 | 34.21 | 19.735 | 2096 | 26.26740308 | DE |
| 26 | 10.44 | 46.1130742049 | 22.64 | 34.21 | 19.335 | 1673 | 24.36344478 | DE |
| 52 | 8.56 | 34.9102773246 | 24.52 | 34.21 | 17.555 | 1894 | 23.21429537 | DE |
| 156 | 7.14 | 27.5250578258 | 25.94 | 34.21 | 17.555 | 1977 | 23.05191375 | DE |
| 260 | 7.14 | 27.5250578258 | 25.94 | 34.21 | 17.555 | 1977 | 23.05191375 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 33.24 | 0.54 | 1.65 | 33.229999 | 33.5 | 31.93 | 749 |
| 1733779620 | 32.7 | -0.9 | -2.68 | 33.79 | 34.15 | 32.09 | 1645 |
| 1733520420 | 33.6 | 1.44 | 4.48 | 32.009999 | 33.79 | 32.009999 | 527 |
| 1733434020 | 32.159999 | -1.55 | -4.60 | 33.99 | 34.21 | 31.98 | 2098 |
| 1733347620 | 33.71 | 0.76 | 2.31 | 32.99 | 34.06 | 32.64 | 2020 |
| 1733261220 | 32.95 | 2.25 | 7.33 | 30.92 | 33.29 | 30.62 | 1207 |
| 1733174820 | 30.7 | 0.34 | 1.12 | 30.51 | 31.1 | 30.26 | 1301 |
| 1732915620 | 30.36 | -0.52 | -1.68 | 30.82 | 31.52 | 30.36 | 592 |
| 1732829220 | 30.88 | -0.33 | -1.06 | 30.89 | 31.44 | 30.84 | 165 |
| 1732742820 | 31.21 | -0.46 | -1.45 | 31.24 | 31.89 | 31.2 | 1899 |
| 1732656420 | 31.67 | 0.33 | 1.05 | 31.35 | 31.82 | 31.28 | 129 |
| 1732570020 | 31.34 | 0.27 | 0.87 | 30.88 | 32.29 | 30.88 | 994 |
| 1732310820 | 31.07 | 0.87 | 2.88 | 30.21 | 31.49 | 30.21 | 2953 |
| 1732224420 | 30.2 | 1.1 | 3.78 | 28.74 | 30.2 | 28.74 | 1905 |
| 1732138020 | 29.1 | 0.93 | 3.30 | 28.45 | 29.16 | 28.45 | 779 |
| 1732051620 | 28.17 | 0.17 | 0.61 | 27.48 | 28.66 | 27.41 | 1098 |
| 1731965220 | 28 | 0.69 | 2.53 | 26.82 | 28 | 26.16 | 2042 |
| 1731705960 | 27.31 | 0.23 | 0.85 | 26.63 | 27.31 | 26.28 | 2379 |
| 1731619560 | 27.08 | -1.25 | -4.41 | 27.68 | 28.38 | 27 | 541 |
| 1731533160 | 28.33 | 0.84 | 3.06 | 27.04 | 28.4 | 27.02 | 654 |
| 1731446820 | 27.49 | -0.75 | -2.66 | 27.89 | 28.48 | 26.87 | 1955 |
| 1731360420 | 28.24 | 0.65 | 2.36 | 27.44 | 29 | 27.44 | 3477 |
| 1731101220 | 27.59 | 0.15 | 0.55 | 27.68 | 29 | 27.39 | 2062 |
| 1731014760 | 27.44 | 0.04 | 0.15 | 27.27 | 27.77 | 27.06 | 1201 |
| 1730928360 | 27.4 | 0.96 | 3.63 | 27.76 | 28.19 | 27.15 | 2492 |
| 1730841960 | 26.44 | 0.44 | 1.69 | 25.64 | 26.74 | 25.63 | 1092 |
| 1730755560 | 26 | -1.99 | -7.11 | 27.44 | 27.96 | 25.96 | 2909 |
| 1730496360 | 27.99 | 0.89 | 3.28 | 26.58 | 28.03 | 26.58 | 1085 |
| 1730409960 | 27.1 | 0.57 | 2.15 | 26.51 | 27.77 | 25.7 | 18832 |
| 1730323560 | 26.53 | 3.28 | 14.11 | 23.41 | 30.01 | 23.41 | 29212 |
| 1730237160 | 23.25 | 0.76 | 3.38 | 22.5 | 23.8 | 22.4 | 3160 |
| 1730150760 | 22.49 | 1.69 | 8.12 | 20.82 | 22.79 | 20.79 | 2397 |
| 1729888020 | 20.8 | -0.28 | -1.33 | 20.95 | 21.3 | 20.8 | 514 |
| 1729801560 | 21.079999 | 0.45 | 2.18 | 20.57 | 21.21 | 20.57 | 698 |
| 1729715160 | 20.63 | 0.83 | 4.22 | 19.995 | 21.34 | 19.825 | 1791 |
| 1729628760 | 19.795 | -0.53 | -2.63 | 20.059999 | 20.149999 | 19.735 | 1543 |
| 1729542360 | 20.329999 | -0.14 | -0.68 | 20.399999 | 20.68 | 20.17 | 1035 |
| 1729283160 | 20.47 | -0.45 | -2.15 | 20.66 | 21 | 20.329999 | 1602 |
| 1729196760 | 20.92 | -0.37 | -1.74 | 21.18 | 21.2 | 20.91 | 733 |
| 1729110360 | 21.29 | -0.3 | -1.39 | 21.37 | 22.05 | 21.2 | 1729 |
| 1729023960 | 21.59 | 0.37 | 1.74 | 21.04 | 21.67 | 20.88 | 516 |
| 1728937620 | 21.22 | -0.09 | -0.42 | 21.399999 | 21.45 | 21.13 | 827 |
| 1728678360 | 21.309999 | 0.31 | 1.48 | 20.809999 | 21.309999 | 20.76 | 1009 |
| 1728591960 | 21 | -0.47 | -2.19 | 21.35 | 21.35 | 21 | 541 |
| 1728505560 | 21.47 | -0.01 | -0.05 | 21.3 | 21.64 | 21.3 | 90 |
| 1728419160 | 21.48 | 0.08 | 0.37 | 21.22 | 21.77 | 21.22 | 479 |
| 1728332760 | 21.399999 | -0.8 | -3.60 | 22.01 | 22.18 | 21.399999 | 392 |
| 1728073560 | 22.2 | 0.73 | 3.40 | 21.61 | 22.41 | 21.6 | 945 |
| 1727987220 | 21.47 | -0.9 | -4.02 | 22.4 | 22.4 | 21.47 | 582 |
| 1727900820 | 22.37 | 0.55 | 2.52 | 22.09 | 22.37 | 21.62 | 1115 |
| 1727814420 | 21.82 | -1.33 | -5.75 | 23.44 | 23.51 | 21.32 | 3125 |
| 1727728020 | 23.15 | -0.21 | -0.90 | 23.61 | 23.92 | 23.09 | 221 |
| 1727468760 | 23.36 | 0.79 | 3.50 | 22.54 | 23.36 | 22.54 | 425 |
| 1727382360 | 22.57 | -0.72 | -3.09 | 23.46 | 23.46 | 22.57 | 3359 |
| 1727295960 | 23.29 | 0.09 | 0.39 | 23.09 | 23.63 | 23.09 | 1311 |
| 1727209560 | 23.2 | 0.57 | 2.52 | 22.22 | 23.2 | 22.22 | 830 |
| 1727123160 | 22.63 | -0.38 | -1.65 | 23.07 | 23.14 | 22.49 | 1291 |
| 1726864020 | 23.01 | -0.1 | -0.43 | 23.36 | 23.36 | 22.83 | 1227 |
| 1726777560 | 23.11 | 0.46 | 2.03 | 23.09 | 23.35 | 22.6 | 1892 |
| 1726691220 | 22.65 | 0.44 | 1.98 | 22.16 | 22.65 | 22.01 | 372 |
| 1726604760 | 22.21 | -0.17 | -0.76 | 22.36 | 22.65 | 22.19 | 1121 |
| 1726518420 | 22.38 | -0.36 | -1.58 | 22.99 | 22.99 | 22.38 | 198 |
| 1726259160 | 22.74 | 0.31 | 1.38 | 22.02 | 23 | 21.99 | 601 |
| 1726172760 | 22.43 | 0.48 | 2.19 | 22.33 | 22.75 | 22.05 | 435 |
| 1726086360 | 21.95 | 0.1 | 0.46 | 21.54 | 21.95 | 21.54 | 220 |
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
