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 | 0.94 | 2.88697788698 | 32.56 | 34.2 | 32.5 | 694 | 32.66526301 | DE |
| 4 | 0.3 | 0.903614457831 | 33.2 | 34.2 | 31.32 | 1185 | 32.52301282 | DE |
| 12 | -3.58 | -9.6548004315 | 37.08 | 38.38 | 31.32 | 652 | 33.72957532 | DE |
| 26 | -4.15 | -11.0225763612 | 37.65 | 40.75 | 31.32 | 618 | 34.86842676 | DE |
| 52 | -10.5 | -23.8636363636 | 44 | 45.05 | 31.32 | 627 | 36.26429306 | DE |
| 156 | -10.5 | -23.8636363636 | 44 | 45.05 | 31.32 | 627 | 36.26429306 | DE |
| 260 | -10.5 | -23.8636363636 | 44 | 45.05 | 31.32 | 627 | 36.26429306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 33.78 | 0.52 | 1.56 | 33.28 | 33.78 | 33.02 | 1055 |
| 1722025560 | 33.259999 | 0 | 0.00 | 33.259999 | 33.259999 | 33.259999 | 0 |
| 1721939160 | 33.259999 | -0.04 | -0.12 | 32.92 | 33.259999 | 32.72 | 159 |
| 1721852820 | 33.299999 | 0.8 | 2.46 | 32.96 | 33.4 | 32.78 | 181 |
| 1721766420 | 32.5 | -0.72 | -2.17 | 33.42 | 34.2 | 32.5 | 2193 |
| 1721679960 | 33.22 | 0.38 | 1.16 | 32.56 | 33.22 | 32.56 | 241 |
| 1721420760 | 32.84 | -0.18 | -0.55 | 32.9 | 33.439999 | 32.84 | 276 |
| 1721334360 | 33.02 | -1.16 | -3.39 | 33.299999 | 33.299999 | 33.02 | 108 |
| 1721248020 | 34.18 | 0.28 | 0.83 | 33.36 | 34.18 | 33.36 | 287 |
| 1721161560 | 33.9 | 0.76 | 2.29 | 33.06 | 33.9 | 33.06 | 124 |
| 1721075160 | 33.14 | -0.48 | -1.43 | 33.46 | 33.52 | 33.14 | 772 |
| 1720815960 | 33.619999 | 0.32 | 0.96 | 33.619999 | 33.78 | 33.52 | 597 |
| 1720729560 | 33.299999 | 0.24 | 0.73 | 33.2 | 33.299999 | 33.2 | 104 |
| 1720643220 | 33.06 | 0.2 | 0.61 | 33 | 33.06 | 32.979999 | 331 |
| 1720556760 | 32.86 | 0.48 | 1.48 | 32.4 | 33.08 | 32.4 | 314 |
| 1720470360 | 32.38 | -0.42 | -1.28 | 32.119999 | 32.84 | 32.119999 | 904 |
| 1720211220 | 32.799999 | -0.1 | -0.30 | 32.659999 | 32.799999 | 32.56 | 407 |
| 1720124820 | 32.9 | 0.26 | 0.80 | 32.96 | 32.96 | 32.9 | 1115 |
| 1720038420 | 32.64 | 0.46 | 1.43 | 32.68 | 32.759999 | 32.18 | 1766 |
| 1719952020 | 32.18 | -0.88 | -2.66 | 31.9 | 33.06 | 31.32 | 11444 |
| 1719865620 | 33.06 | -0.5 | -1.49 | 33.2 | 33.28 | 33 | 1187 |
| 1719606420 | 33.56 | -0.1 | -0.30 | 33.46 | 34.34 | 32.979999 | 464 |
| 1719520020 | 33.659999 | -0.38 | -1.12 | 33.56 | 33.659999 | 33.34 | 816 |
| 1719433620 | 34.04 | 0.24 | 0.71 | 33.72 | 34.04 | 33.72 | 60 |
| 1719347160 | 33.799999 | -0.7 | -2.03 | 34.299999 | 34.299999 | 33.799999 | 125 |
| 1719260820 | 34.5 | -0.46 | -1.32 | 34.64 | 34.64 | 34.04 | 615 |
| 1719001620 | 34.96 | 0.8 | 2.34 | 34.96 | 34.96 | 34.96 | 55 |
| 1718915160 | 34.159999 | 0.44 | 1.30 | 34.159999 | 34.159999 | 34.159999 | 30 |
| 1718828820 | 33.72 | -0.34 | -1.00 | 34 | 34 | 33.72 | 291 |
| 1718742360 | 34.06 | -0.1 | -0.29 | 34.299999 | 34.42 | 33.92 | 157 |
| 1718656020 | 34.159999 | -0.3 | -0.87 | 34.74 | 34.74 | 34.159999 | 120 |
| 1718396820 | 34.46 | -0.22 | -0.63 | 34.659999 | 34.7 | 34.159999 | 476 |
| 1718310420 | 34.68 | 0.34 | 0.99 | 34.659999 | 34.68 | 34.659999 | 55 |
| 1718224020 | 34.34 | -0.24 | -0.69 | 34.38 | 34.38 | 34.34 | 195 |
| 1718137620 | 34.58 | -0.56 | -1.59 | 34.44 | 34.58 | 34.02 | 652 |
| 1718051220 | 35.14 | -0.3 | -0.85 | 35.659999 | 35.659999 | 35.1 | 595 |
| 1717792020 | 35.44 | 0.14 | 0.40 | 35.14 | 35.44 | 34.58 | 641 |
| 1717705620 | 35.299999 | 0.1 | 0.28 | 35.18 | 35.5 | 34.979999 | 616 |
| 1717619220 | 35.2 | -0.38 | -1.07 | 35.24 | 35.24 | 35.2 | 36 |
| 1717532820 | 35.58 | 1.1 | 3.19 | 35.34 | 35.6 | 35.2 | 652 |
| 1717446420 | 34.479999 | 0.48 | 1.41 | 35.159999 | 35.2 | 34.479999 | 576 |
| 1717187220 | 34 | -0.7 | -2.02 | 34.1 | 34.5 | 34 | 975 |
| 1717100820 | 34.7 | -0.22 | -0.63 | 34.36 | 34.7 | 34.02 | 533 |
| 1717014420 | 34.92 | -0.52 | -1.47 | 34.92 | 34.92 | 34.92 | 5 |
| 1716928020 | 35.44 | -0.22 | -0.62 | 35.64 | 35.64 | 34.92 | 159 |
| 1716841560 | 35.659999 | 0.1 | 0.28 | 35.4 | 35.659999 | 35 | 745 |
| 1716582420 | 35.56 | 0 | 0.00 | 35.4 | 35.64 | 35.4 | 464 |
| 1716496020 | 35.56 | -0.34 | -0.95 | 35.96 | 35.979999 | 35.4 | 677 |
| 1716409620 | 35.9 | -0.38 | -1.05 | 36.32 | 36.42 | 35.78 | 215 |
| 1716323160 | 36.28 | -0.08 | -0.22 | 36.14 | 36.28 | 35.799999 | 299 |
| 1716236760 | 36.36 | -0.3 | -0.82 | 36.4 | 36.86 | 36.36 | 125 |
| 1715977620 | 36.659999 | 0.16 | 0.44 | 36 | 36.979999 | 36 | 1455 |
| 1715891220 | 36.5 | 0.04 | 0.11 | 36.08 | 36.5 | 36.08 | 61 |
| 1715804820 | 36.46 | -0.56 | -1.51 | 36.299999 | 36.5 | 35.94 | 1134 |
| 1715718420 | 37.02 | -1.22 | -3.19 | 37.799999 | 37.799999 | 37.02 | 271 |
| 1715631960 | 38.24 | 1.04 | 2.80 | 38.159999 | 38.38 | 37.7 | 423 |
| 1715372820 | 37.2 | -0.02 | -0.05 | 37.2 | 37.2 | 37.2 | 95 |
| 1715286420 | 37.22 | -0.38 | -1.01 | 36.94 | 37.54 | 36.94 | 178 |
| 1715200020 | 37.6 | -0.04 | -0.11 | 37.52 | 37.6 | 37.5 | 135 |
| 1715113620 | 37.64 | 0.68 | 1.84 | 37 | 37.64 | 36.799999 | 347 |
| 1715027220 | 36.96 | 0.04 | 0.11 | 37.08 | 37.18 | 36.799999 | 548 |
| 1714768020 | 36.92 | 0.78 | 2.16 | 36.5 | 37.1 | 36.36 | 680 |
| 1714681560 | 36.14 | -0.08 | -0.22 | 36.14 | 36.56 | 36.02 | 881 |
| 1714508820 | 36.22 | 0.26 | 0.72 | 36.28 | 36.28 | 35.84 | 231 |
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
