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 | 1.275 | 4.09967845659 | 31.1 | 32.5 | 30.55 | 1404 | 32.23522145 | DE |
| 4 | 0.825 | 2.61489698891 | 31.55 | 33.4 | 30.3 | 667 | 32.15091498 | DE |
| 12 | 2.075 | 6.84818481848 | 30.3 | 33.4 | 28.75 | 498 | 31.28836825 | DE |
| 26 | -0.575 | -1.74506828528 | 32.95 | 34.8 | 28.75 | 788 | 31.69533786 | DE |
| 52 | 2.075 | 6.84818481848 | 30.3 | 34.8 | 27.95 | 1181 | 30.42394292 | DE |
| 156 | -5.625 | -14.8026315789 | 38 | 38.5 | 22.45 | 1591 | 29.24471533 | DE |
| 260 | 8.875 | 37.7659574468 | 23.5 | 40.7 | 9.5 | 1881 | 28.01801179 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 32.375 | 0.1 | 0.31 | 32.375 | 32.375 | 32.375 | 4 |
| 1737135000 | 32.275 | 0.15 | 0.47 | 32.5 | 32.5 | 32.275 | 1000 |
| 1737048600 | 32.125 | -0.2 | -0.62 | 32.125 | 32.125 | 32.125 | 0 |
| 1736962200 | 32.325 | 1.68 | 5.46 | 31.75 | 32.325 | 31.75 | 5695 |
| 1736875800 | 30.65 | 0.1 | 0.33 | 30.65 | 30.65 | 30.65 | 0 |
| 1736789400 | 30.55 | 0 | 0.00 | 31.1 | 31.1 | 30.55 | 327 |
| 1736530200 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1736443800 | 30.55 | -0.68 | -2.16 | 30.5 | 30.55 | 30.3 | 457 |
| 1736357400 | 31.225 | -1.4 | -4.29 | 32.4 | 32.4 | 30.8 | 1025 |
| 1736271000 | 32.625 | -0.3 | -0.91 | 32.5 | 32.625 | 32.4 | 375 |
| 1736184600 | 32.924999 | 0.02 | 0.08 | 32.924999 | 32.924999 | 32.924999 | 0 |
| 1735925400 | 32.9 | -0.2 | -0.60 | 32.9 | 32.9 | 32.9 | 0 |
| 1735839000 | 33.1 | -0.3 | -0.90 | 32.5 | 33.1 | 32.45 | 401 |
| 1735666200 | 33.4 | 1.03 | 3.17 | 33 | 33.4 | 33 | 458 |
| 1735579800 | 32.375 | 0.75 | 2.37 | 32.65 | 33.049999 | 32.375 | 1168 |
| 1735320600 | 31.625 | 0.18 | 0.56 | 31.625 | 31.625 | 31.625 | 0 |
| 1735061400 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1734975000 | 31.45 | -0.8 | -2.48 | 31.55 | 31.55 | 31.45 | 433 |
| 1734715800 | 32.25 | 1.18 | 3.78 | 30.55 | 33.049999 | 30.55 | 795 |
| 1734629400 | 31.075 | -0.9 | -2.81 | 31.05 | 32.1 | 30.55 | 2163 |
| 1734543000 | 31.975 | 0 | 0.00 | 31.975 | 31.975 | 31.975 | 3 |
| 1734456600 | 31.975 | -0.35 | -1.08 | 31.975 | 31.975 | 31.975 | 1 |
| 1734370200 | 32.325 | 0.48 | 1.49 | 32.15 | 33 | 32.15 | 612 |
| 1734111000 | 31.85 | -0.05 | -0.16 | 31.85 | 31.85 | 31.85 | 0 |
| 1734024600 | 31.9 | 0.35 | 1.11 | 31.8 | 31.9 | 31.8 | 802 |
| 1733938200 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 801 |
| 1733851800 | 31.55 | 0 | 0.00 | 31.55 | 31.55 | 31.55 | 0 |
| 1733765400 | 31.55 | -0.1 | -0.32 | 31.55 | 31.55 | 31.55 | 0 |
| 1733506200 | 31.65 | 0.2 | 0.64 | 31.65 | 31.65 | 31.65 | 700 |
| 1733419800 | 31.45 | 0.45 | 1.45 | 31.4 | 32.299999 | 31.4 | 625 |
| 1733333400 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1733247000 | 31 | -0.53 | -1.67 | 31.05 | 31.05 | 31 | 191 |
| 1733160600 | 31.525 | 0.02 | 0.08 | 31.05 | 31.525 | 31.05 | 390 |
| 1732901400 | 31.5 | 0.55 | 1.78 | 31.3 | 31.5 | 31.3 | 760 |
| 1732815000 | 30.95 | 0.27 | 0.90 | 30.95 | 30.95 | 30.95 | 0 |
| 1732728600 | 30.675 | 0.78 | 2.59 | 30.45 | 31.35 | 30.45 | 921 |
| 1732642200 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 75 |
| 1732555800 | 29.9 | -0.15 | -0.50 | 29.9 | 29.9 | 29.9 | 0 |
| 1732296600 | 30.05 | 0.05 | 0.17 | 30.05 | 30.05 | 30.05 | 0 |
| 1732210200 | 30 | -0.35 | -1.15 | 29.95 | 30 | 29.95 | 150 |
| 1732123800 | 30.35 | -0.28 | -0.90 | 30.35 | 30.35 | 30.35 | 0 |
| 1732037400 | 30.625 | 0.52 | 1.74 | 30.625 | 30.625 | 30.625 | 0 |
| 1731951000 | 30.1 | -0.35 | -1.15 | 31.65 | 31.65 | 30 | 579 |
| 1731691800 | 30.45 | -0.25 | -0.81 | 30.1 | 30.45 | 30.1 | 313 |
| 1731605400 | 30.7 | -0.33 | -1.05 | 30.15 | 31.3 | 30.15 | 399 |
| 1731519000 | 31.025 | 0.3 | 0.98 | 30.15 | 31.025 | 30.15 | 368 |
| 1731432600 | 30.725 | -0.3 | -0.97 | 30.725 | 30.725 | 30.725 | 0 |
| 1731346200 | 31.025 | 0.3 | 0.98 | 31.3 | 31.3 | 31.025 | 15 |
| 1731087000 | 30.725 | -0.18 | -0.57 | 30.725 | 30.725 | 30.725 | 110 |
| 1731000600 | 30.9 | 1.1 | 3.69 | 30.75 | 31.35 | 30.75 | 736 |
| 1730914200 | 29.8 | 0.85 | 2.94 | 29.8 | 29.8 | 29.8 | 0 |
| 1730827800 | 28.95 | 0.07 | 0.26 | 29.45 | 29.45 | 28.95 | 336 |
| 1730741400 | 28.875 | 0 | 0.00 | 28.875 | 28.875 | 28.875 | 0 |
| 1730482200 | 28.875 | -0.13 | -0.43 | 28.75 | 28.875 | 28.75 | 511 |
| 1730395800 | 29 | -0.75 | -2.52 | 29.3 | 29.3 | 29 | 800 |
| 1730309400 | 29.75 | -0.28 | -0.92 | 29.8 | 29.8 | 29.75 | 330 |
| 1730223000 | 30.025 | -0.28 | -0.91 | 30.3 | 30.3 | 29.8 | 4042 |
| 1730136600 | 30.3 | -0.23 | -0.74 | 30.3 | 30.3 | 30.3 | 13 |
| 1729873800 | 30.525 | 0.72 | 2.43 | 30.3 | 30.525 | 30.3 | 439 |
| 1729787400 | 29.8 | 0.25 | 0.85 | 29.85 | 29.85 | 29.8 | 684 |
| 1729701000 | 29.55 | -0.03 | -0.08 | 29.45 | 29.55 | 29.45 | 149 |
| 1729614600 | 29.575 | -0.38 | -1.25 | 29.45 | 29.575 | 29.45 | 835 |
| 1729528200 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 3 |
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
