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 | -0.44776119403 | 33.5 | 33.5 | 31 | 113372 | 32.51054903 | DE |
| 4 | -2.25 | -6.3202247191 | 35.6 | 43 | 31 | 278719 | 37.16341992 | DE |
| 12 | -6.45 | -16.2060301508 | 39.8 | 43 | 31 | 123684 | 37.34830111 | DE |
| 26 | -8.65 | -20.5952380952 | 42 | 43 | 31 | 87478 | 38.16009569 | DE |
| 52 | -3.65 | -9.86486486486 | 37 | 48 | 31 | 82660 | 40.35857802 | DE |
| 156 | -24.15 | -42 | 57.5 | 59 | 31 | 276945 | 46.69728105 | DE |
| 260 | -6.65 | -16.625 | 40 | 67 | 26.5 | 413704 | 44.52976832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 33.35 | 0 | 0.00 | 33.35 | 33.35 | 33.35 | 21298 |
| 1734629400 | 33.35 | 0.8 | 2.46 | 33 | 33.35 | 33 | 25000 |
| 1734543000 | 32.549999 | 0.35 | 1.09 | 33 | 33 | 32.4 | 41885 |
| 1734456600 | 32.2 | -0.25 | -0.77 | 32 | 32.2 | 31 | 108584 |
| 1734370200 | 32.45 | -1.05 | -3.13 | 33 | 33 | 31.2 | 358265 |
| 1734111000 | 33.5 | -0.3 | -0.89 | 33.5 | 33.5 | 33 | 33124 |
| 1734024600 | 33.8 | -0.5 | -1.46 | 34 | 34 | 32 | 173521 |
| 1733938200 | 34.3 | 0.6 | 1.78 | 34.4 | 34.5 | 34.3 | 102044 |
| 1733851800 | 33.7 | -1.7 | -4.80 | 35 | 35 | 33 | 346278 |
| 1733765400 | 35.4 | -0.8 | -2.21 | 36 | 36.3 | 35.3 | 163195 |
| 1733506200 | 36.2 | -0.85 | -2.29 | 36 | 37 | 36 | 181246 |
| 1733419800 | 37.05 | -0.65 | -1.72 | 37.5 | 37.5 | 36.3 | 144271 |
| 1733333400 | 37.7 | -0.3 | -0.79 | 37.8 | 37.8 | 37.5 | 23074 |
| 1733247000 | 38 | 0 | 0.00 | 37.9 | 38 | 37.6 | 2531 |
| 1733160600 | 38 | 0 | 0.00 | 38 | 38 | 37.8 | 39573 |
| 1732901400 | 38 | -0.6 | -1.55 | 38.6 | 38.6 | 37.8 | 109425 |
| 1732815000 | 38.6 | -0.4 | -1.03 | 38.6 | 38.6 | 38.6 | 74925 |
| 1732728600 | 39 | 0 | 0.00 | 41 | 41 | 38.1 | 87077 |
| 1732642200 | 39 | 1.3 | 3.45 | 38.9 | 39.2 | 37 | 2186919 |
| 1732555800 | 37.7 | 2.35 | 6.65 | 43 | 43 | 37.5 | 1601836 |
| 1732296600 | 35.35 | -0.25 | -0.70 | 35.6 | 35.6 | 35 | 25165 |
| 1732210200 | 35.6 | -3.4 | -8.72 | 36.3 | 37 | 35.6 | 118205 |
| 1732123800 | 39 | 2 | 5.41 | 36.4 | 39 | 35.8 | 169818 |
| 1732037400 | 37 | 0 | 0.00 | 37 | 37 | 37 | 3236 |
| 1731951000 | 37 | 0.05 | 0.14 | 37 | 37 | 37 | 90126 |
| 1731691800 | 36.95 | 0 | 0.00 | 36.95 | 36.95 | 36.95 | 43993 |
| 1731605400 | 36.95 | 1.4 | 3.94 | 35 | 38.9 | 35 | 117479 |
| 1731519000 | 35.55 | -0.3 | -0.84 | 35.5 | 35.55 | 34.9 | 33674 |
| 1731432600 | 35.85 | -1.55 | -4.14 | 35 | 35.85 | 35 | 94752 |
| 1731346200 | 37.4 | 1.15 | 3.17 | 37 | 38 | 36 | 99594 |
| 1731087000 | 36.25 | -1.2 | -3.20 | 36.25 | 36.25 | 36.25 | 34871 |
| 1731000600 | 37.45 | 0.35 | 0.94 | 37.45 | 37.45 | 37.45 | 29103 |
| 1730914200 | 37.1 | 1 | 2.77 | 36 | 37.1 | 35.7 | 155312 |
| 1730827800 | 36.1 | -1.35 | -3.60 | 36 | 36.1 | 36 | 14675 |
| 1730741400 | 37.45 | 0 | 0.00 | 39 | 39 | 36.1 | 50783 |
| 1730482200 | 37.45 | 0 | 0.00 | 37.45 | 37.45 | 37.45 | 5766 |
| 1730395800 | 37.45 | 1 | 2.74 | 37.45 | 37.45 | 37.45 | 0 |
| 1730309400 | 36.45 | -0.4 | -1.09 | 35.3 | 36.5 | 35.3 | 17425 |
| 1730223000 | 36.85 | -2.75 | -6.94 | 38 | 39.2 | 36.85 | 110670 |
| 1730136600 | 39.6 | -1.35 | -3.30 | 40.1 | 40.1 | 38 | 120319 |
| 1729873800 | 40.95 | 0.3 | 0.74 | 39.4 | 40.95 | 39.4 | 4118 |
| 1729787400 | 40.65 | 0 | 0.00 | 39.8 | 40.65 | 39.8 | 3333 |
| 1729701000 | 40.65 | 0.05 | 0.12 | 39.6 | 40.65 | 39.4 | 6342 |
| 1729614600 | 40.6 | -0.25 | -0.61 | 39.9 | 40.6 | 39.5 | 42831 |
| 1729528200 | 40.85 | 0.1 | 0.25 | 39.8 | 40.85 | 39.8 | 7484 |
| 1729269000 | 40.75 | 0 | 0.00 | 39.6 | 40.75 | 39.6 | 6674 |
| 1729182600 | 40.75 | -0.2 | -0.49 | 40 | 40.75 | 40 | 32318 |
| 1729096200 | 40.95 | 0 | 0.00 | 40.95 | 40.95 | 40.95 | 2829 |
| 1729009800 | 40.95 | 0.1 | 0.24 | 40.95 | 40.95 | 40.95 | 598 |
| 1728923400 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 9 |
| 1728664200 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1728577800 | 40.85 | 0.4 | 0.99 | 40.1 | 40.85 | 40.1 | 33245 |
| 1728491400 | 40.45 | -0.05 | -0.12 | 40 | 40.45 | 40 | 47561 |
| 1728405000 | 40.5 | 0.15 | 0.37 | 40 | 40.5 | 40 | 10491 |
| 1728318600 | 40.35 | 0.15 | 0.37 | 40.35 | 40.35 | 40.35 | 0 |
| 1728059400 | 40.2 | 0.1 | 0.25 | 41 | 41 | 39.9 | 36050 |
| 1727973000 | 40.1 | -0.3 | -0.74 | 40 | 40.1 | 39.3 | 77561 |
| 1727886600 | 40.4 | 0.05 | 0.12 | 40.4 | 40.4 | 40.4 | 50000 |
| 1727800200 | 40.35 | 0.35 | 0.88 | 40.9 | 40.9 | 40.35 | 10279 |
| 1727713800 | 40 | -0.8 | -1.96 | 40.9 | 40.9 | 40 | 42 |
| 1727454600 | 40.8 | 0 | 0.00 | 39.8 | 40.8 | 39.8 | 10084 |
| 1727368200 | 40.8 | 0.65 | 1.62 | 40 | 40.8 | 40 | 5184 |
| 1727281800 | 40.15 | 0.15 | 0.37 | 39.7 | 40.9 | 39.3 | 68338 |
| 1727195400 | 40 | -0.15 | -0.37 | 40 | 40 | 40 | 4 |
| 1727109000 | 40.15 | -0.6 | -1.47 | 39.8 | 40.15 | 39.4 | 104220 |
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
