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 | 2.17 | 6.68927250308 | 32.44 | 34.979999 | 31.33 | 857 | 33.00197901 | DE |
| 4 | 8.25 | 31.2974203338 | 26.36 | 34.979999 | 26.36 | 668 | 32.45049637 | DE |
| 12 | 10.9 | 45.972163644 | 23.71 | 34.979999 | 22.76 | 388 | 30.10559112 | DE |
| 26 | 15.42 | 80.3543512246 | 19.19 | 34.979999 | 18.485 | 313 | 26.98265741 | DE |
| 52 | 14.645 | 73.3533683947 | 19.965 | 34.979999 | 17.45 | 366 | 23.24523646 | DE |
| 156 | 19.04 | 122.286448298 | 15.57 | 34.979999 | 14.015 | 308 | 21.34337458 | DE |
| 260 | 18.018 | 108.594503375 | 16.592 | 34.979999 | 12.432 | 196 | 20.53858959 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 34 | 1.22 | 3.72 | 34 | 34.979999 | 33.5 | 1390 |
| 1732224420 | 32.78 | -0.18 | -0.55 | 33.25 | 33.25 | 32.78 | 75 |
| 1732138020 | 32.96 | 0.58 | 1.79 | 32.259999 | 32.96 | 31.8 | 693 |
| 1732051620 | 32.38 | 0.01 | 0.03 | 32.259999 | 32.38 | 31.33 | 208 |
| 1731965220 | 32.369999 | -0.75 | -2.26 | 32.439999 | 32.6 | 32.24 | 1918 |
| 1731705960 | 33.119999 | -0.49 | -1.46 | 33 | 33.27 | 32.99 | 135 |
| 1731619560 | 33.61 | 0.07 | 0.21 | 33.4 | 33.61 | 33.36 | 223 |
| 1731533160 | 33.54 | -0.7 | -2.04 | 34.18 | 34.57 | 33.54 | 676 |
| 1731446820 | 34.24 | 0.05 | 0.15 | 34.46 | 34.979999 | 33.4 | 1640 |
| 1731360420 | 34.19 | 0.87 | 2.61 | 34.42 | 34.51 | 34.19 | 108 |
| 1731101220 | 33.32 | -0.19 | -0.57 | 33.63 | 34.229999 | 33.32 | 360 |
| 1731014760 | 33.509999 | 0.12 | 0.36 | 33.479999 | 33.6 | 32.7 | 606 |
| 1730928360 | 33.39 | 1.77 | 5.60 | 32.49 | 33.49 | 32.479999 | 799 |
| 1730841960 | 31.62 | 0.29 | 0.93 | 31.16 | 31.95 | 31.16 | 77 |
| 1730755560 | 31.33 | -0.38 | -1.20 | 31.7 | 31.7 | 30.93 | 1562 |
| 1730496360 | 31.71 | 0.95 | 3.09 | 31.38 | 31.71 | 30.31 | 225 |
| 1730409960 | 30.76 | 0.27 | 0.89 | 30.13 | 30.99 | 29.1 | 612 |
| 1730323560 | 30.49 | 3.99 | 15.06 | 27.96 | 30.68 | 27.96 | 741 |
| 1730237160 | 26.5 | 0.44 | 1.69 | 26.36 | 27.06 | 26.36 | 640 |
| 1730147220 | 26.06 | 0 | 0.00 | 26.06 | 26.06 | 26.06 | 0 |
| 1729888020 | 26.06 | -0.92 | -3.41 | 26.31 | 26.38 | 26.06 | 93 |
| 1729801560 | 26.98 | 0 | 0.00 | 26.98 | 26.98 | 26.98 | 0 |
| 1729715160 | 26.98 | 0.89 | 3.41 | 26.99 | 26.99 | 26.98 | 76 |
| 1729628760 | 26.09 | -0.4 | -1.51 | 26.09 | 26.09 | 26.09 | 50 |
| 1729542360 | 26.49 | -0.19 | -0.71 | 26.35 | 26.49 | 26.35 | 350 |
| 1729283160 | 26.68 | -0.28 | -1.04 | 26.62 | 26.68 | 26.62 | 40 |
| 1729196760 | 26.96 | 0.05 | 0.19 | 27.14 | 27.14 | 26.96 | 92 |
| 1729110360 | 26.91 | 0.61 | 2.32 | 26.92 | 28.12 | 25.05 | 2976 |
| 1729023960 | 26.3 | 2.37 | 9.90 | 24.38 | 26.3 | 24.38 | 372 |
| 1728937620 | 23.93 | 0.03 | 0.13 | 23.93 | 23.93 | 23.93 | 211 |
| 1728678360 | 23.9 | 0.76 | 3.28 | 23.71 | 23.9 | 23.71 | 531 |
| 1728591960 | 23.14 | 0.01 | 0.04 | 23.14 | 23.14 | 23.14 | 15 |
| 1728505560 | 23.13 | -1.13 | -4.66 | 23.13 | 23.13 | 23.13 | 10 |
| 1728419160 | 24.26 | -0.28 | -1.14 | 24.26 | 24.26 | 24.26 | 13 |
| 1728332760 | 24.54 | 0.54 | 2.25 | 24.54 | 24.54 | 24.54 | 1 |
| 1728073620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1727987220 | 24 | 0.13 | 0.54 | 24 | 24 | 24 | 135 |
| 1727900820 | 23.87 | -0.02 | -0.08 | 23.44 | 23.87 | 23.44 | 360 |
| 1727814420 | 23.89 | 0.37 | 1.57 | 23.59 | 23.89 | 23.59 | 17 |
| 1727728020 | 23.52 | 0.32 | 1.38 | 23.52 | 23.52 | 23.52 | 50 |
| 1727468760 | 23.2 | -0.81 | -3.37 | 23.78 | 23.78 | 23.2 | 66 |
| 1727382360 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1727295960 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 0 |
| 1727209560 | 24.01 | -0.03 | -0.12 | 24.01 | 24.01 | 24.01 | 200 |
| 1727123160 | 24.04 | -0.2 | -0.83 | 24.04 | 24.04 | 24.04 | 1 |
| 1726863960 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1726777560 | 24.24 | 0.22 | 0.92 | 23.99 | 24.24 | 23.99 | 27 |
| 1726691220 | 24.02 | -0.96 | -3.84 | 23.89 | 24.02 | 23.89 | 100 |
| 1726604760 | 24.98 | 0.81 | 3.35 | 24.45 | 24.98 | 24.45 | 53 |
| 1726518420 | 24.17 | 0.23 | 0.96 | 23.87 | 24.17 | 23.7 | 509 |
| 1726259160 | 23.94 | 0 | 0.00 | 23.94 | 23.94 | 23.94 | 0 |
| 1726172760 | 23.94 | 0.34 | 1.44 | 23.94 | 23.94 | 23.94 | 200 |
| 1726086360 | 23.6 | 0.42 | 1.81 | 23.6 | 23.6 | 23.6 | 28 |
| 1726000020 | 23.18 | 0 | 0.00 | 23.18 | 23.18 | 23.18 | 0 |
| 1725913620 | 23.18 | 0.42 | 1.85 | 23.18 | 23.18 | 23.18 | 1 |
| 1725654360 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1725567960 | 22.76 | -0.49 | -2.11 | 22.76 | 22.76 | 22.76 | 100 |
| 1725481560 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1725395160 | 23.25 | -0.46 | -1.94 | 23.25 | 23.25 | 23.25 | 1 |
| 1725308760 | 23.71 | 0.75 | 3.27 | 23.71 | 23.71 | 23.71 | 9 |
| 1725049560 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1724963160 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1724876760 | 22.96 | -0.04 | -0.17 | 22.96 | 22.96 | 22.96 | 200 |
| 1724790420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1724704020 | 23 | -0.59 | -2.50 | 22.87 | 23.2 | 22.27 | 1073 |
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
