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 | 2.059999 | 6.84385049834 | 30.1 | 32.159999 | 30.1 | 150 | 31.25052044 | DE |
| 4 | 3.259999 | 11.2802733564 | 28.9 | 32.159999 | 27.86 | 222 | 29.93548314 | DE |
| 12 | 3.359999 | 11.6666631944 | 28.8 | 32.159999 | 27.64 | 137 | 29.39236851 | DE |
| 26 | -2.520001 | -7.26643886967 | 34.68 | 38.64 | 27.64 | 257 | 31.71001315 | DE |
| 52 | 4.639999 | 16.8604614826 | 27.52 | 38.64 | 22 | 238 | 31.37118943 | DE |
| 156 | 4.639999 | 16.8604614826 | 27.52 | 38.64 | 22 | 238 | 31.37118943 | DE |
| 260 | 4.639999 | 16.8604614826 | 27.52 | 38.64 | 22 | 238 | 31.37118943 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 32.119999 | 0.36 | 1.13 | 32.119999 | 32.119999 | 32.119999 | 189 |
| 1721939160 | 31.76 | 0.5 | 1.60 | 30.86 | 32.04 | 30.86 | 236 |
| 1721852820 | 31.26 | 0.6 | 1.96 | 31.26 | 31.26 | 31.26 | 12 |
| 1721766420 | 30.66 | 0.36 | 1.19 | 30.96 | 31 | 30.66 | 33 |
| 1721679960 | 30.3 | 0.3 | 1.00 | 30.1 | 30.3 | 30.1 | 279 |
| 1721420760 | 30 | -0.18 | -0.60 | 30 | 30 | 29.6 | 1398 |
| 1721334360 | 30.18 | 0.48 | 1.62 | 30.18 | 30.18 | 30.18 | 28 |
| 1721247960 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1721161560 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1721075160 | 29.7 | 0.12 | 0.41 | 29.34 | 29.7 | 29.34 | 6 |
| 1720815960 | 29.58 | 1.08 | 3.79 | 28.7 | 29.58 | 28.7 | 1175 |
| 1720729560 | 28.5 | 0.64 | 2.30 | 28.12 | 28.5 | 28.12 | 153 |
| 1720643220 | 27.86 | -0.66 | -2.31 | 27.86 | 27.86 | 27.86 | 41 |
| 1720556760 | 28.52 | 0.1 | 0.35 | 28.52 | 28.52 | 28.52 | 1 |
| 1720470360 | 28.42 | 0.08 | 0.28 | 28.46 | 29.08 | 28.42 | 18 |
| 1720211220 | 28.34 | 0.1 | 0.35 | 27.94 | 28.34 | 27.94 | 35 |
| 1720124820 | 28.24 | 0 | 0.00 | 28.24 | 28.24 | 28.24 | 0 |
| 1720038420 | 28.24 | 0.24 | 0.86 | 27.9 | 28.24 | 27.9 | 125 |
| 1719952020 | 28 | -0.8 | -2.78 | 28 | 28 | 28 | 9 |
| 1719865620 | 28.8 | 0.5 | 1.77 | 28.9 | 28.9 | 28.62 | 39 |
| 1719606420 | 28.3 | 0.36 | 1.29 | 28.26 | 28.3 | 28.26 | 468 |
| 1719520020 | 27.94 | -0.28 | -0.99 | 27.94 | 27.94 | 27.94 | 106 |
| 1719433620 | 28.22 | 0.34 | 1.22 | 28.22 | 28.22 | 28.22 | 25 |
| 1719347160 | 27.88 | -0.38 | -1.34 | 27.88 | 27.88 | 27.88 | 186 |
| 1719260820 | 28.26 | 0.24 | 0.86 | 28.22 | 28.26 | 27.98 | 264 |
| 1719001620 | 28.02 | 0.2 | 0.72 | 27.98 | 28.02 | 27.98 | 155 |
| 1718915220 | 27.82 | 0 | 0.00 | 27.82 | 27.82 | 27.82 | 0 |
| 1718828820 | 27.82 | -0.3 | -1.07 | 27.82 | 27.82 | 27.82 | 6 |
| 1718742360 | 28.12 | -0.34 | -1.19 | 28.16 | 28.16 | 28.12 | 70 |
| 1718656020 | 28.46 | 0.02 | 0.07 | 28.46 | 28.46 | 28.46 | 1 |
| 1718396820 | 28.44 | -0.36 | -1.25 | 29.04 | 29.04 | 28.44 | 257 |
| 1718310420 | 28.8 | -0.88 | -2.96 | 28.88 | 28.88 | 28.8 | 200 |
| 1718224020 | 29.68 | -0.1 | -0.34 | 29.68 | 29.68 | 29.68 | 13 |
| 1718137620 | 29.78 | 0 | 0.00 | 29.78 | 29.78 | 29.78 | 0 |
| 1718051220 | 29.78 | -0.18 | -0.60 | 29.78 | 29.78 | 29.78 | 1 |
| 1717792020 | 29.96 | 1.18 | 4.10 | 29.94 | 29.96 | 29.56 | 7 |
| 1717705620 | 28.78 | 1.14 | 4.12 | 29 | 29 | 28.78 | 64 |
| 1717619220 | 27.64 | 0 | 0.00 | 27.64 | 27.64 | 27.64 | 0 |
| 1717532820 | 27.64 | -1.34 | -4.62 | 27.68 | 27.68 | 27.64 | 97 |
| 1717446420 | 28.98 | 0.34 | 1.19 | 28.7 | 28.98 | 28.42 | 33 |
| 1717187220 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 0 |
| 1717100820 | 28.64 | 0.96 | 3.47 | 28.64 | 28.64 | 28.64 | 50 |
| 1717014420 | 27.68 | -0.68 | -2.40 | 27.68 | 27.68 | 27.68 | 1 |
| 1716928020 | 28.36 | 0.04 | 0.14 | 28.36 | 28.36 | 28.36 | 10 |
| 1716841560 | 28.32 | -0.38 | -1.32 | 28.34 | 28.34 | 28.32 | 31 |
| 1716582420 | 28.7 | -0.54 | -1.85 | 28.7 | 28.7 | 28.7 | 70 |
| 1716496020 | 29.24 | 0 | 0.00 | 29.34 | 29.34 | 29.24 | 3 |
| 1716409620 | 29.24 | -0.02 | -0.07 | 29.24 | 29.24 | 29.24 | 2 |
| 1716323160 | 29.26 | -1.08 | -3.56 | 28.84 | 29.26 | 28.84 | 136 |
| 1716236760 | 30.34 | 0.24 | 0.80 | 30.34 | 30.34 | 30.34 | 33 |
| 1715977620 | 30.1 | 0.22 | 0.74 | 30 | 30.1 | 30 | 125 |
| 1715891220 | 29.88 | 0.36 | 1.22 | 30.38 | 30.38 | 29.88 | 130 |
| 1715804820 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 31 |
| 1715718360 | 29.52 | 0 | 0.00 | 29.52 | 29.52 | 29.52 | 0 |
| 1715631960 | 29.52 | 0.06 | 0.20 | 29.34 | 29.52 | 29.34 | 54 |
| 1715372820 | 29.46 | 0.12 | 0.41 | 29.94 | 29.94 | 29.46 | 290 |
| 1715286420 | 29.34 | -0.08 | -0.27 | 29.34 | 29.34 | 29.34 | 2 |
| 1715200020 | 29.42 | -0.32 | -1.08 | 29.46 | 29.46 | 29.12 | 258 |
| 1715113620 | 29.74 | 0.94 | 3.26 | 29.3 | 29.74 | 29.08 | 156 |
| 1715027220 | 28.8 | -0.42 | -1.44 | 28.8 | 28.8 | 28.8 | 19 |
| 1714767960 | 29.22 | 0 | 0.00 | 29.22 | 29.22 | 29.22 | 0 |
| 1714681560 | 29.22 | 0.34 | 1.18 | 28.76 | 29.34 | 28.62 | 254 |
| 1714508820 | 28.88 | -0.34 | -1.16 | 29.36 | 29.36 | 28.88 | 272 |
| 1714422420 | 29.22 | -0.12 | -0.41 | 29.2 | 29.22 | 29.18 | 85 |
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
