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 | 0.15 | 0.430416068867 | 34.85 | 35 | 34.85 | 113 | 34.9 | DE |
| 4 | 1.1 | 3.24483775811 | 33.9 | 36.049999 | 33.299999 | 123 | 34.81779659 | DE |
| 12 | 6.25 | 21.7391304348 | 28.75 | 36.049999 | 27.05 | 254 | 32.43523134 | DE |
| 26 | 2.700001 | 8.35913648171 | 32.299999 | 36.049999 | 22.48 | 214 | 29.71683018 | DE |
| 52 | 8.96 | 34.4086021505 | 26.04 | 36.049999 | 18.35 | 228 | 27.42504934 | DE |
| 156 | 8.96 | 34.4086021505 | 26.04 | 36.049999 | 18.35 | 228 | 27.42504934 | DE |
| 260 | 8.96 | 34.4086021505 | 26.04 | 36.049999 | 18.35 | 228 | 27.42504934 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 35 | 0.15 | 0.43 | 35 | 35 | 35 | 75 |
| 1722284820 | 34.85 | 0 | 0.00 | 34.85 | 34.85 | 34.85 | 0 |
| 1722025620 | 34.85 | 1.5 | 4.50 | 34.85 | 34.85 | 34.85 | 150 |
| 1721939220 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
| 1721852820 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 0 |
| 1721766420 | 33.35 | -0.2 | -0.60 | 34.2 | 34.2 | 33.35 | 73 |
| 1721679960 | 33.549999 | -0.75 | -2.19 | 33.549999 | 33.549999 | 33.549999 | 70 |
| 1721420760 | 34.299999 | -1.55 | -4.32 | 35.15 | 35.15 | 34.299999 | 520 |
| 1721334360 | 35.85 | 0.95 | 2.72 | 35.549999 | 35.85 | 35.549999 | 117 |
| 1721248020 | 34.9 | -0.15 | -0.43 | 34.9 | 34.9 | 34.9 | 350 |
| 1721161560 | 35.049999 | -0.75 | -2.09 | 35.35 | 35.35 | 35.049999 | 59 |
| 1721075160 | 35.799999 | -0.2 | -0.56 | 36.049999 | 36.049999 | 35.799999 | 294 |
| 1720815960 | 36 | 0.05 | 0.14 | 36 | 36 | 36 | 3 |
| 1720729560 | 35.95 | 2.65 | 7.96 | 34.6 | 35.95 | 34.6 | 35 |
| 1720643160 | 33.299999 | 0 | 0.00 | 33.299999 | 33.299999 | 33.299999 | 0 |
| 1720556760 | 33.299999 | -1.2 | -3.48 | 33.75 | 33.75 | 33.299999 | 16 |
| 1720470360 | 34.5 | 0.5 | 1.47 | 34.5 | 34.5 | 34.5 | 1 |
| 1720211220 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1720124820 | 34 | 0.1 | 0.29 | 34 | 34 | 34 | 40 |
| 1720038420 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 40 |
| 1719952020 | 33.9 | 0.3 | 0.89 | 33.9 | 33.9 | 33.9 | 35 |
| 1719865620 | 33.6 | 0.05 | 0.15 | 33.549999 | 33.6 | 33.549999 | 3000 |
| 1719606420 | 33.549999 | -0.6 | -1.76 | 33.6 | 33.6 | 33.4 | 1148 |
| 1719520020 | 34.15 | 0 | 0.00 | 34.15 | 34.15 | 34.15 | 0 |
| 1719433620 | 34.15 | -0.4 | -1.16 | 34.15 | 34.15 | 34.15 | 50 |
| 1719347160 | 34.549999 | -0.05 | -0.14 | 34.95 | 34.95 | 34.549999 | 155 |
| 1719260820 | 34.6 | 2.15 | 6.63 | 32.799999 | 34.7 | 32.799999 | 121 |
| 1719001620 | 32.45 | -0.5 | -1.52 | 32.45 | 32.45 | 32.45 | 25 |
| 1718915160 | 32.95 | -0.7 | -2.08 | 33.75 | 33.75 | 32.95 | 145 |
| 1718828820 | 33.65 | 0.25 | 0.75 | 33.6 | 33.65 | 33.6 | 305 |
| 1718742360 | 33.4 | 0.4 | 1.21 | 33.4 | 33.4 | 33.4 | 150 |
| 1718656020 | 33 | 2.75 | 9.09 | 30.4 | 33 | 30.4 | 565 |
| 1718396820 | 30.25 | -0.5 | -1.63 | 30.25 | 30.25 | 30.25 | 1 |
| 1718310420 | 30.75 | 0.2 | 0.65 | 30.75 | 30.75 | 30.75 | 65 |
| 1718224020 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1718137620 | 30.55 | 0.3 | 0.99 | 30.5 | 31 | 30.5 | 360 |
| 1718051220 | 30.25 | -1.55 | -4.87 | 29.95 | 30.35 | 29.95 | 425 |
| 1717792020 | 31.8 | -0.4 | -1.24 | 31.8 | 31.8 | 31.8 | 1 |
| 1717705620 | 32.2 | 1.3 | 4.21 | 32.2 | 32.2 | 32.2 | 350 |
| 1717619220 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1717532820 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1717446420 | 30.9 | -0.1 | -0.32 | 30.9 | 30.9 | 30.9 | 90 |
| 1717187220 | 31 | 1.6 | 5.44 | 31 | 31 | 31 | 33 |
| 1717100820 | 29.4 | 2 | 7.30 | 29.4 | 29.4 | 29.4 | 165 |
| 1717014420 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1716928020 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1716841620 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1716582420 | 27.4 | -0.95 | -3.35 | 27.05 | 27.4 | 27.05 | 26 |
| 1716496020 | 28.35 | 0.6 | 2.16 | 28.4 | 28.4 | 28.35 | 124 |
| 1716409560 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1716323160 | 27.75 | -0.75 | -2.63 | 27.75 | 27.75 | 27.75 | 100 |
| 1716236820 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1715977620 | 28.5 | -0.85 | -2.90 | 28.5 | 28.5 | 28.5 | 25 |
| 1715891220 | 29.35 | 0 | 0.00 | 29.35 | 29.35 | 29.35 | 0 |
| 1715804820 | 29.35 | 0.05 | 0.17 | 29.25 | 29.35 | 29.25 | 150 |
| 1715718420 | 29.3 | 0.75 | 2.63 | 29.3 | 29.3 | 29.3 | 80 |
| 1715631960 | 28.55 | 0 | 0.00 | 28.5 | 28.55 | 28.5 | 269 |
| 1715372820 | 28.55 | -0.2 | -0.70 | 28.95 | 29 | 28.55 | 1320 |
| 1715286420 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1715200020 | 28.75 | 0.3 | 1.05 | 28.75 | 28.75 | 28.75 | 60 |
| 1715113620 | 28.45 | 0.35 | 1.25 | 28.45 | 28.45 | 28.45 | 1 |
| 1715027220 | 28.1 | 0.85 | 3.12 | 27.8 | 28.1 | 27.8 | 52 |
| 1714767960 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1714681560 | 27.25 | 0.1 | 0.37 | 27.25 | 27.25 | 27.25 | 2 |
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
