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 | -1.05 | -3.1914893617 | 32.9 | 33.205 | 31.85 | 4120 | 32.57787966 | DE |
| 4 | -1.205 | -3.64543941915 | 33.055 | 33.645 | 31.76 | 5560 | 32.66264362 | DE |
| 12 | -3.17 | -9.05197030268 | 35.02 | 35.04 | 31.76 | 3864 | 33.25298999 | DE |
| 26 | -1.07 | -3.25030376671 | 32.92 | 35.88 | 31.4 | 5407 | 33.19023766 | DE |
| 52 | -9.23 | -22.4683544304 | 41.08 | 41.46 | 31.4 | 6184 | 35.68804944 | DE |
| 156 | -7.37 | -18.7914329424 | 39.22 | 50.13 | 31.4 | 5218 | 39.91042615 | DE |
| 260 | -5.755 | -15.3038159819 | 37.605 | 50.13 | 23.365 | 6172 | 36.62302908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716409620 | 32.104999 | -0.27 | -0.83 | 32.375 | 32.375 | 32.005 | 2867 |
| 1716323160 | 32.375 | -0.49 | -1.51 | 32.604999 | 32.634999 | 32.259999 | 7542 |
| 1716236760 | 32.869999 | -0.03 | -0.08 | 33.195 | 33.205 | 32.63 | 3985 |
| 1715977620 | 32.895 | 0.05 | 0.17 | 32.604999 | 32.895 | 32.604999 | 1733 |
| 1715891220 | 32.84 | 0.03 | 0.08 | 32.9 | 33 | 32.604999 | 4472 |
| 1715804820 | 32.814999 | -0.8 | -2.37 | 33.645 | 33.645 | 32.705 | 6928 |
| 1715718420 | 33.61 | 0.33 | 0.98 | 33.115 | 33.635 | 32.924999 | 7697 |
| 1715631960 | 33.284999 | 0 | 0.02 | 33.33 | 33.33 | 32.88 | 4192 |
| 1715372820 | 33.28 | 0.19 | 0.57 | 33.134999 | 33.28 | 32.88 | 6577 |
| 1715286420 | 33.09 | 0.4 | 1.21 | 32.83 | 33.1 | 32.755 | 1398 |
| 1715200020 | 32.695 | 0.48 | 1.49 | 32.115 | 32.81 | 32.115 | 4806 |
| 1715113620 | 32.215 | 0.46 | 1.43 | 31.805 | 32.395 | 31.805 | 6874 |
| 1715027220 | 31.76 | -0.4 | -1.23 | 32.275 | 32.595 | 31.76 | 10740 |
| 1714768020 | 32.155 | -0.44 | -1.35 | 32.42 | 32.545 | 31.805 | 5532 |
| 1714681560 | 32.595 | -0.41 | -1.23 | 33.025 | 33.025 | 31.855 | 11935 |
| 1714508820 | 33 | -0.03 | -0.11 | 32.515 | 33.134999 | 32.505 | 2006 |
| 1714422420 | 33.034999 | 0.34 | 1.04 | 32.83 | 33.034999 | 32.515 | 7541 |
| 1714163220 | 32.695 | 0.26 | 0.80 | 32.415 | 32.71 | 32.265 | 3401 |
| 1714076820 | 32.435 | -0.73 | -2.20 | 33.055 | 33.055 | 32.115 | 5408 |
| 1713990420 | 33.165 | 0.28 | 0.85 | 32.9 | 33.165 | 32.665 | 1100 |
| 1713903960 | 32.884999 | -0.45 | -1.34 | 33.32 | 33.32 | 32.75 | 1937 |
| 1713817560 | 33.33 | 0.21 | 0.65 | 33.134999 | 33.74 | 33.085 | 2054 |
| 1713558420 | 33.115 | 0.04 | 0.11 | 32.935 | 33.259999 | 32.74 | 884 |
| 1713472020 | 33.08 | 0.27 | 0.82 | 33 | 33.505 | 32.905 | 1816 |
| 1713385620 | 32.81 | 0.59 | 1.83 | 32 | 33.06 | 32 | 2338 |
| 1713299220 | 32.22 | -0.02 | -0.05 | 32.25 | 32.5 | 31.85 | 4666 |
| 1713212820 | 32.235 | -0.47 | -1.42 | 32.97 | 32.97 | 32.235 | 2859 |
| 1712953620 | 32.7 | -0.38 | -1.13 | 33.115 | 33.33 | 32.634999 | 2406 |
| 1712867220 | 33.075 | 0.03 | 0.09 | 33.09 | 33.21 | 33.03 | 1092 |
| 1712780760 | 33.045 | 0.12 | 0.36 | 33.255 | 33.345 | 32.939999 | 1688 |
| 1712694360 | 32.924999 | -0.21 | -0.62 | 33.104999 | 33.35 | 32.86 | 2011 |
| 1712607960 | 33.13 | -0.57 | -1.69 | 33.7 | 33.7 | 33 | 2717 |
| 1712348820 | 33.7 | 0 | 0.00 | 33.695 | 33.865 | 33.34 | 4538 |
| 1712262360 | 33.7 | -0.11 | -0.33 | 34.055 | 34.11 | 33.659999 | 3194 |
| 1712175960 | 33.81 | -0.93 | -2.66 | 34.4 | 34.4 | 33.81 | 3525 |
| 1712089560 | 34.735 | 0.73 | 2.16 | 34.135 | 34.88 | 34 | 4082 |
| 1711661160 | 34 | -0.62 | -1.79 | 34.26 | 34.56 | 33.92 | 2782 |
| 1711574820 | 34.619999 | 0.4 | 1.17 | 34.08 | 34.619999 | 33.88 | 2458 |
| 1711488360 | 34.22 | 0.48 | 1.42 | 33.659999 | 34.24 | 33.64 | 1819 |
| 1711401960 | 33.74 | -0.18 | -0.53 | 33.94 | 34.04 | 33.74 | 3004 |
| 1711142760 | 33.92 | 0.1 | 0.30 | 33.7 | 34.2 | 33.659999 | 2168 |
| 1711056360 | 33.82 | 0.16 | 0.48 | 33.54 | 33.94 | 33.439999 | 4880 |
| 1710969960 | 33.659999 | 0.36 | 1.08 | 33.02 | 33.659999 | 32.939999 | 2693 |
| 1710883560 | 33.299999 | -0.54 | -1.60 | 33.619999 | 33.619999 | 33.1 | 3322 |
| 1710797160 | 33.84 | -0.26 | -0.76 | 33.9 | 34.1 | 33.58 | 3978 |
| 1710537960 | 34.1 | -0.24 | -0.70 | 34.34 | 34.36 | 33.88 | 4713 |
| 1710451620 | 34.34 | 0 | 0.00 | 34.34 | 35.02 | 34.18 | 7455 |
| 1710365160 | 34.34 | -0.22 | -0.64 | 34.54 | 34.58 | 34.18 | 3872 |
| 1710278760 | 34.56 | 0.02 | 0.06 | 34.52 | 34.659999 | 34.24 | 4979 |
| 1710192420 | 34.54 | 0.48 | 1.41 | 34 | 34.54 | 33.68 | 4813 |
| 1709933160 | 34.06 | 0.38 | 1.13 | 33.7 | 34.08 | 33.659999 | 1471 |
| 1709846760 | 33.68 | -0.28 | -0.82 | 33.72 | 34.06 | 33.34 | 6310 |
| 1709760360 | 33.96 | -0.24 | -0.70 | 34.46 | 34.46 | 33.799999 | 2715 |
| 1709673960 | 34.2 | -0.24 | -0.70 | 34.54 | 34.64 | 34.159999 | 1711 |
| 1709587560 | 34.44 | -0.52 | -1.49 | 34.7 | 34.7 | 34.34 | 1872 |
| 1709328360 | 34.96 | 0.22 | 0.63 | 34.84 | 35.04 | 34.68 | 2458 |
| 1709241960 | 34.74 | -0.3 | -0.86 | 35.02 | 35.04 | 34.44 | 1533 |
| 1709155560 | 35.04 | -0.66 | -1.85 | 35.86 | 35.86 | 35.04 | 908 |
| 1709069220 | 35.7 | 0.56 | 1.59 | 35.18 | 35.88 | 35.18 | 9231 |
| 1708982760 | 35.14 | 0.06 | 0.17 | 34.68 | 35.299999 | 34.68 | 7519 |
| 1708723560 | 35.08 | 0.02 | 0.06 | 35 | 35.24 | 34.78 | 3879 |
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
