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 | -1.66 | -4.91706161137 | 33.76 | 33.76 | 31.45 | 552 | 32.40235296 | DE |
| 4 | 3.53 | 12.3556177809 | 28.57 | 33.76 | 28.31 | 573 | 31.48384805 | DE |
| 12 | 8.47 | 35.8442657639 | 23.63 | 33.76 | 23.45 | 539 | 28.13362779 | DE |
| 26 | 11.83 | 58.3621114948 | 20.27 | 33.76 | 18.665 | 651 | 23.76176974 | DE |
| 52 | 11.53 | 56.0525036461 | 20.57 | 33.76 | 18.665 | 622 | 22.5387209 | DE |
| 156 | 11.53 | 56.0525036461 | 20.57 | 33.76 | 18.665 | 622 | 22.5387209 | DE |
| 260 | 11.53 | 56.0525036461 | 20.57 | 33.76 | 18.665 | 622 | 22.5387209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 32.06 | 0.6 | 1.91 | 31.68 | 32.06 | 31.48 | 626 |
| 1722284760 | 31.46 | -0.87 | -2.69 | 32.979999 | 33.02 | 31.45 | 539 |
| 1722025620 | 32.33 | -0.3 | -0.92 | 32.369999 | 33.07 | 32.33 | 158 |
| 1721939160 | 32.63 | -0.74 | -2.22 | 32.409999 | 32.74 | 32.409999 | 885 |
| 1721852820 | 33.369999 | 0.49 | 1.49 | 33.76 | 33.76 | 32.88 | 550 |
| 1721766420 | 32.88 | 1.3 | 4.12 | 31.74 | 32.89 | 31.2 | 392 |
| 1721679960 | 31.58 | -0.08 | -0.25 | 31.74 | 31.78 | 31.46 | 381 |
| 1721420760 | 31.66 | 0.26 | 0.83 | 30.88 | 31.66 | 30.69 | 419 |
| 1721334360 | 31.4 | 0.04 | 0.13 | 31.13 | 31.5 | 31.05 | 783 |
| 1721248020 | 31.36 | -0.78 | -2.43 | 31.35 | 31.36 | 31.35 | 45 |
| 1721161560 | 32.14 | 0.76 | 2.42 | 32.22 | 32.22 | 31.56 | 103 |
| 1721075160 | 31.38 | -0.12 | -0.38 | 31.86 | 31.86 | 31.31 | 432 |
| 1720815960 | 31.5 | 0.17 | 0.54 | 31.5 | 31.5 | 31.5 | 20 |
| 1720729560 | 31.33 | -0.03 | -0.10 | 31.33 | 31.33 | 31.33 | 1 |
| 1720643220 | 31.36 | -0.14 | -0.44 | 30.94 | 31.36 | 30.94 | 414 |
| 1720556760 | 31.5 | 0.81 | 2.64 | 30.71 | 31.54 | 30.71 | 431 |
| 1720470360 | 30.69 | -0.51 | -1.63 | 30.99 | 31.3 | 30.51 | 419 |
| 1720211220 | 31.2 | 2.21 | 7.62 | 28.96 | 31.21 | 28.31 | 4220 |
| 1720124820 | 28.99 | -0.04 | -0.14 | 29.32 | 29.33 | 28.99 | 119 |
| 1720038420 | 29.03 | 0.25 | 0.87 | 28.57 | 29.21 | 28.57 | 518 |
| 1719952020 | 28.78 | -0.47 | -1.61 | 29.17 | 29.32 | 28.75 | 991 |
| 1719865620 | 29.25 | 0.21 | 0.72 | 29.45 | 29.45 | 28.72 | 325 |
| 1719606420 | 29.04 | 0.14 | 0.48 | 29.25 | 29.5 | 28.58 | 487 |
| 1719520020 | 28.9 | 0.28 | 0.98 | 28.51 | 28.9 | 28.51 | 50 |
| 1719433620 | 28.62 | -0.21 | -0.73 | 28.51 | 29 | 28.51 | 688 |
| 1719347160 | 28.83 | 0.43 | 1.51 | 28.15 | 28.83 | 27.94 | 554 |
| 1719260820 | 28.4 | 1.26 | 4.64 | 27.15 | 28.53 | 27.13 | 572 |
| 1719001620 | 27.14 | -0.02 | -0.07 | 26.83 | 27.14 | 26.81 | 138 |
| 1718915160 | 27.16 | 0.96 | 3.66 | 26.3 | 27.25 | 26.3 | 305 |
| 1718828820 | 26.2 | -0.35 | -1.32 | 26.72 | 26.72 | 26.2 | 159 |
| 1718742360 | 26.55 | -0.57 | -2.10 | 26.96 | 26.96 | 26.43 | 350 |
| 1718656020 | 27.12 | 1.49 | 5.81 | 25.89 | 27.32 | 25.59 | 1377 |
| 1718396820 | 25.63 | -0.37 | -1.42 | 26.01 | 26.01 | 25.63 | 899 |
| 1718310420 | 26 | -0.37 | -1.40 | 26 | 26 | 26 | 300 |
| 1718224020 | 26.37 | 0.37 | 1.42 | 26.03 | 26.37 | 25.32 | 2204 |
| 1718137620 | 26 | 0.44 | 1.72 | 25.96 | 26.4 | 25.78 | 840 |
| 1718051220 | 25.56 | 0.89 | 3.61 | 24.19 | 25.68 | 24.14 | 1502 |
| 1717792020 | 24.67 | 0 | 0.00 | 24.67 | 24.67 | 24.67 | 0 |
| 1717705620 | 24.67 | 0.64 | 2.66 | 24.01 | 24.67 | 24.01 | 214 |
| 1717619220 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1717532820 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1717446420 | 24.03 | 0.1 | 0.42 | 24 | 24.63 | 24 | 128 |
| 1717187220 | 23.93 | 0.34 | 1.44 | 24.06 | 24.06 | 23.57 | 157 |
| 1717100820 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 0 |
| 1717014420 | 23.59 | -0.01 | -0.04 | 23.56 | 23.6 | 23.56 | 1713 |
| 1716928020 | 23.6 | -1.12 | -4.53 | 24.95 | 24.95 | 23.55 | 844 |
| 1716841620 | 24.72 | 0 | 0.00 | 24.72 | 24.72 | 24.72 | 0 |
| 1716582420 | 24.72 | -0.15 | -0.60 | 24.73 | 24.73 | 24.64 | 79 |
| 1716496020 | 24.87 | 0.25 | 1.02 | 24.8 | 24.87 | 24.49 | 165 |
| 1716409620 | 24.62 | -0.38 | -1.52 | 24.62 | 24.62 | 24.62 | 30 |
| 1716323160 | 25 | 0.15 | 0.60 | 24.73 | 25 | 24.72 | 1332 |
| 1716236760 | 24.85 | 0.23 | 0.93 | 24.85 | 24.85 | 24.85 | 136 |
| 1715977620 | 24.62 | 0.12 | 0.49 | 24.59 | 24.62 | 24.59 | 25 |
| 1715891220 | 24.5 | -0.17 | -0.69 | 24.64 | 24.64 | 24.5 | 260 |
| 1715804820 | 24.67 | 0.61 | 2.54 | 24.4 | 24.67 | 24.4 | 192 |
| 1715718420 | 24.06 | -0.14 | -0.58 | 24.06 | 24.06 | 24.06 | 20 |
| 1715631960 | 24.2 | 0.16 | 0.67 | 23.82 | 24.25 | 23.78 | 378 |
| 1715372820 | 24.04 | 0.19 | 0.80 | 23.84 | 24.28 | 23.84 | 307 |
| 1715286420 | 23.85 | -0.1 | -0.42 | 23.85 | 23.85 | 23.85 | 1 |
| 1715200020 | 23.95 | 0.52 | 2.22 | 23.63 | 23.95 | 23.45 | 480 |
| 1715113620 | 23.43 | 0.2 | 0.86 | 23.02 | 23.43 | 23.02 | 251 |
| 1715027220 | 23.23 | 0.14 | 0.61 | 22.95 | 23.23 | 22.95 | 158 |
| 1714768020 | 23.09 | 0.68 | 3.03 | 23.09 | 23.09 | 23.09 | 80 |
| 1714681560 | 22.41 | -0.51 | -2.23 | 23.12 | 23.12 | 22.41 | 179 |
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
