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 | -0.7 | -2.08116545265 | 33.635 | 34.06 | 32.935 | 329 | 33.71883619 | DE |
| 4 | -1.34 | -3.90955506929 | 34.275 | 35.79 | 32.935 | 487 | 34.42530567 | DE |
| 12 | -11.48 | -25.8471237195 | 44.415 | 44.415 | 32.935 | 531 | 35.85537394 | DE |
| 26 | 0.675 | 2.09237445753 | 32.26 | 46.48 | 32.26 | 529 | 39.45452173 | DE |
| 52 | 13.327 | 67.9671562627 | 19.608 | 46.48 | 19.17 | 764 | 31.78954582 | DE |
| 156 | 10.945 | 49.77262392 | 21.99 | 46.48 | 16.308 | 1318 | 24.09998397 | DE |
| 260 | 24.425 | 287.015276146 | 8.51 | 46.48 | 4.4045 | 1298 | 21.90084263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716841620 | 33.095 | 0 | 0.00 | 33.095 | 33.095 | 33.095 | 0 |
| 1716582420 | 33.095 | -0.06 | -0.20 | 33.095 | 33.095 | 33.095 | 8 |
| 1716496020 | 33.159999 | -0.9 | -2.64 | 33.159999 | 33.159999 | 33.159999 | 415 |
| 1716409620 | 34.06 | 0.21 | 0.62 | 33.189999 | 34.06 | 33.189999 | 571 |
| 1716323160 | 33.85 | 0.13 | 0.39 | 33.635 | 33.85 | 33.635 | 321 |
| 1716236760 | 33.72 | 0.67 | 2.03 | 33.14 | 33.72 | 33.015 | 1882 |
| 1715977620 | 33.049999 | -2.09 | -5.95 | 33.28 | 33.28 | 32.979999 | 179 |
| 1715891220 | 35.14 | -0.07 | -0.20 | 35.299999 | 35.299999 | 35.08 | 110 |
| 1715804820 | 35.21 | 0 | 0.00 | 35.21 | 35.21 | 35.21 | 0 |
| 1715718420 | 35.21 | -0.09 | -0.25 | 35.09 | 35.21 | 35.09 | 520 |
| 1715631960 | 35.299999 | -0.49 | -1.37 | 35.299999 | 35.299999 | 35.299999 | 35 |
| 1715372820 | 35.79 | 0 | 0.00 | 35.79 | 35.79 | 35.79 | 0 |
| 1715286420 | 35.79 | 0.37 | 1.04 | 35.549999 | 35.79 | 35.549999 | 86 |
| 1715200020 | 35.42 | -0.11 | -0.31 | 34.215 | 35.42 | 34.215 | 862 |
| 1715113620 | 35.53 | 0.72 | 2.05 | 35.49 | 35.53 | 35.49 | 5 |
| 1715027220 | 34.815 | 0.42 | 1.24 | 34.065 | 34.815 | 34.065 | 2520 |
| 1714768020 | 34.39 | -0.19 | -0.55 | 34.39 | 34.39 | 34.39 | 1 |
| 1714681560 | 34.58 | 0.07 | 0.20 | 34.58 | 34.58 | 34.58 | 3 |
| 1714508820 | 34.51 | -0.51 | -1.46 | 34.275 | 34.51 | 34.275 | 266 |
| 1714422420 | 35.02 | 0.6 | 1.74 | 35.02 | 35.02 | 35.02 | 12 |
| 1714163220 | 34.42 | 0.6 | 1.77 | 34.75 | 34.75 | 34.42 | 800 |
| 1714076820 | 33.82 | -0.73 | -2.11 | 33.82 | 33.82 | 33.82 | 350 |
| 1713990420 | 34.549999 | -0.69 | -1.96 | 34.375 | 35.71 | 34.375 | 1682 |
| 1713903960 | 35.24 | -0.96 | -2.65 | 36.205 | 36.205 | 35.24 | 449 |
| 1713817560 | 36.2 | 0.1 | 0.26 | 36.145 | 36.2 | 36.145 | 92 |
| 1713558420 | 36.104999 | -1 | -2.70 | 36.31 | 36.34 | 35.765 | 438 |
| 1713472020 | 37.104999 | -0.65 | -1.71 | 36.924999 | 37.104999 | 36.854999 | 575 |
| 1713385620 | 37.75 | -0.06 | -0.15 | 38.119999 | 38.93 | 37.75 | 1016 |
| 1713299220 | 37.805 | -1.57 | -3.99 | 38.255 | 38.335 | 37.805 | 340 |
| 1713212820 | 39.375 | -0.64 | -1.60 | 39.375 | 39.375 | 39.375 | 260 |
| 1712953620 | 40.015 | 0.5 | 1.27 | 40.015 | 40.015 | 40.015 | 1 |
| 1712867220 | 39.515 | 2.09 | 5.58 | 39.21 | 39.515 | 39.21 | 76 |
| 1712780760 | 37.424999 | 0 | 0.00 | 37.424999 | 37.424999 | 37.424999 | 0 |
| 1712694360 | 37.424999 | -0.47 | -1.23 | 37.61 | 38.1 | 37.424999 | 642 |
| 1712607960 | 37.89 | -0.36 | -0.94 | 37.909999 | 37.909999 | 37.89 | 938 |
| 1712348820 | 38.25 | -0.19 | -0.49 | 37.979999 | 38.25 | 37.979999 | 118 |
| 1712262360 | 38.44 | -0.9 | -2.29 | 38.455 | 38.455 | 38.44 | 252 |
| 1712175960 | 39.34 | 0 | 0.00 | 39.34 | 39.34 | 39.34 | 0 |
| 1712089560 | 39.34 | 1.48 | 3.91 | 38.985 | 39.4 | 38.985 | 856 |
| 1711661220 | 37.86 | 0 | 0.00 | 37.86 | 37.86 | 37.86 | 0 |
| 1711574820 | 37.86 | 0.86 | 2.32 | 38.2 | 38.2 | 37.86 | 145 |
| 1711488360 | 37 | 0.09 | 0.23 | 37 | 37 | 37 | 150 |
| 1711401960 | 36.915 | 0.02 | 0.04 | 36.63 | 36.915 | 36.63 | 51 |
| 1711142760 | 36.9 | 0.17 | 0.48 | 36.885 | 36.9 | 36.84 | 82 |
| 1711056360 | 36.725 | 0.37 | 1.02 | 36.365 | 36.725 | 36.365 | 30 |
| 1710969960 | 36.354999 | 0 | 0.00 | 36.354999 | 36.354999 | 36.354999 | 0 |
| 1710883560 | 36.354999 | 0.65 | 1.83 | 35.705 | 36.354999 | 35.534999 | 1894 |
| 1710797160 | 35.7 | 1.42 | 4.13 | 35.695 | 35.93 | 35.31 | 804 |
| 1710537960 | 34.284999 | -2.07 | -5.68 | 34.815 | 35.225 | 34.284999 | 2947 |
| 1710451620 | 36.35 | -1.7 | -4.46 | 39.045 | 39.045 | 35.25 | 1859 |
| 1710365160 | 38.045 | -4.74 | -11.08 | 40.75 | 40.75 | 37.115 | 1394 |
| 1710278760 | 42.784999 | -0.82 | -1.88 | 42.784999 | 42.784999 | 42.784999 | 24 |
| 1710192420 | 43.605 | 0.6 | 1.41 | 43.465 | 43.605 | 43.465 | 22 |
| 1709933160 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1709846760 | 43 | -0.26 | -0.59 | 43.25 | 43.25 | 43 | 50 |
| 1709760360 | 43.255 | -1.16 | -2.61 | 44.165 | 44.165 | 43.255 | 250 |
| 1709673960 | 44.415 | 0.55 | 1.25 | 44.415 | 44.415 | 44.415 | 44 |
| 1709587560 | 43.865 | 0.12 | 0.26 | 43.45 | 43.865 | 43.45 | 30 |
| 1709328360 | 43.75 | 0 | 0.00 | 43.75 | 43.75 | 43.75 | 0 |
| 1709241960 | 43.75 | 0.05 | 0.11 | 43.75 | 43.75 | 43.75 | 10 |
| 1709155560 | 43.7 | -0.07 | -0.15 | 43.795 | 43.8 | 43.19 | 1307 |
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
