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 | 1.46 | 4.13597733711 | 35.3 | 37.27 | 34.6 | 406922 | 36.19810665 | DE |
| 4 | 4.86 | 15.2351097179 | 31.9 | 38.5 | 30.5 | 533393 | 33.7273365 | DE |
| 12 | 3 | 8.88625592417 | 33.76 | 38.5 | 28.78 | 506266 | 32.18976051 | DE |
| 26 | -2.42 | -6.17662072486 | 39.18 | 41.5 | 28.78 | 470449 | 34.52156827 | DE |
| 52 | -17.03 | -31.660159881 | 53.79 | 59.49 | 28.78 | 423131 | 39.40928334 | DE |
| 156 | -102.04 | -73.5158501441 | 138.8 | 146.45 | 28.78 | 408670 | 57.97155329 | DE |
| 260 | -12.74 | -25.7373737374 | 49.5 | 167.15 | 28.78 | 368701 | 66.60708724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728882900 | 36.16 | -0.05 | -0.14 | 36.54 | 36.98 | 35.97 | 1085249 |
| 1728623700 | 36.21 | -0.6 | -1.63 | 36 | 36.71 | 35.35 | 582514 |
| 1728537300 | 36.81 | 0.8 | 2.22 | 36.28 | 37.27 | 36.24 | 383272 |
| 1728450900 | 36.01 | -0.19 | -0.52 | 36.24 | 36.36 | 35.72 | 366914 |
| 1728364500 | 36.2 | 0.41 | 1.15 | 35.67 | 36.2 | 35.65 | 278108 |
| 1728278100 | 35.79 | 0.77 | 2.20 | 35.3 | 35.91 | 34.6 | 423804 |
| 1728022500 | 35.02 | 0.6 | 1.74 | 34.25 | 35.1 | 34.22 | 461994 |
| 1727936100 | 34.42 | 0.29 | 0.85 | 34.15 | 34.54 | 33.97 | 259990 |
| 1727849700 | 34.13 | -0.39 | -1.13 | 34.33 | 34.83 | 34.1 | 262328 |
| 1727763300 | 34.52 | -0.76 | -2.15 | 35.35 | 35.35 | 34.09 | 326264 |
| 1727676900 | 35.28 | 0.85 | 2.47 | 34.57 | 35.68 | 34.57 | 687274 |
| 1727417700 | 34.43 | 0.33 | 0.97 | 34.1 | 34.8 | 34.02 | 412519 |
| 1727331300 | 34.1 | 0.31 | 0.92 | 33.7 | 34.26 | 33.509999 | 338464 |
| 1727244900 | 33.79 | 0.47 | 1.41 | 33.58 | 34.32 | 33.369999 | 420543 |
| 1727158500 | 33.32 | 1.06 | 3.29 | 32.409999 | 33.33 | 32.28 | 327040 |
| 1727072100 | 32.259999 | -0.61 | -1.86 | 32.47 | 32.5 | 31.805 | 326864 |
| 1726812900 | 32.869999 | 1.48 | 4.71 | 31.83 | 38.5 | 30.5 | 1795748 |
| 1726726500 | 31.39 | -0.36 | -1.13 | 32.34 | 38.5 | 31.16 | 670201 |
| 1726640100 | 31.75 | -0.57 | -1.76 | 31.99 | 32.119999 | 31.31 | 637826 |
| 1726553700 | 32.32 | 0.26 | 0.81 | 32.13 | 33.14 | 32.08 | 564765 |
| 1726467300 | 32.06 | 0.23 | 0.72 | 31.9 | 32.39 | 31.29 | 1141435 |
| 1726208100 | 31.83 | 0.73 | 2.35 | 31.2 | 31.91 | 31.03 | 390411 |
| 1726121700 | 31.1 | 1.83 | 6.25 | 30.15 | 31.165 | 30.11 | 485573 |
| 1726035300 | 29.27 | 0 | 0.00 | 29.27 | 29.27 | 29.27 | 0 |
| 1725948900 | 29.27 | 0.22 | 0.76 | 29.25 | 29.56 | 29.12 | 491738 |
| 1725862500 | 29.05 | -0.94 | -3.13 | 29.45 | 29.45 | 29.05 | 439385 |
| 1725603300 | 29.99 | -0.01 | -0.03 | 29.99 | 30.2 | 29.88 | 321527 |
| 1725516900 | 30 | 0.02 | 0.07 | 30.04 | 30.22 | 29.84 | 326369 |
| 1725430500 | 29.98 | -0.88 | -2.85 | 30.36 | 30.7 | 29.82 | 384272 |
| 1725344100 | 30.86 | 0.31 | 1.01 | 30.56 | 31.24 | 30.28 | 412296 |
| 1725257700 | 30.55 | 0.44 | 1.46 | 30.08 | 30.64 | 29.87 | 399731 |
| 1724998500 | 30.11 | 0.16 | 0.53 | 30.04 | 30.51 | 29.695 | 500953 |
| 1724912100 | 29.95 | 0.39 | 1.32 | 29.38 | 30.06 | 29.24 | 364623 |
| 1724825700 | 29.56 | -0.39 | -1.30 | 29.77 | 29.89 | 29.04 | 508364 |
| 1724739300 | 29.95 | -0.33 | -1.09 | 30.4 | 30.56 | 29.875 | 473544 |
| 1724652900 | 30.28 | -1.4 | -4.42 | 31.6 | 31.61 | 30.23 | 423336 |
| 1724393700 | 31.68 | 0.84 | 2.72 | 30.88 | 31.79 | 30.51 | 537557 |
| 1724307300 | 30.84 | -2.01 | -6.12 | 32.9 | 33.439999 | 30.82 | 707503 |
| 1724220900 | 32.85 | -0.67 | -2.00 | 32 | 33.66 | 30.97 | 1115297 |
| 1724134500 | 33.52 | -0.24 | -0.71 | 34.05 | 34.22 | 33.25 | 621486 |
| 1724048100 | 33.76 | 0.23 | 0.69 | 33.53 | 34.01 | 33.27 | 361143 |
| 1723788900 | 33.53 | 0.45 | 1.36 | 33.33 | 37 | 32 | 314246 |
| 1723702500 | 33.08 | 0 | 0.00 | 33.07 | 33.33 | 32.75 | 330146 |
| 1723616100 | 33.08 | 0.86 | 2.67 | 32.43 | 33.15 | 32.32 | 359240 |
| 1723529700 | 32.22 | 0.54 | 1.72 | 31.47 | 32.29 | 31.43 | 288896 |
| 1723443300 | 31.675 | 0.75 | 2.41 | 31.18 | 31.8 | 31 | 241589 |
| 1723184100 | 30.93 | 0.46 | 1.51 | 30.8 | 31.22 | 30.71 | 224511 |
| 1723097700 | 30.47 | -0.13 | -0.42 | 30.38 | 36 | 30.02 | 328276 |
| 1723011300 | 30.6 | 0.89 | 3.00 | 29.53 | 30.775 | 29.53 | 497556 |
| 1722924900 | 29.71 | -0.14 | -0.47 | 29.69 | 30.33 | 29.54 | 487120 |
| 1722838500 | 29.85 | 0.27 | 0.90 | 29 | 30.925 | 28.78 | 1183190 |
| 1722579300 | 29.585 | -3.07 | -9.39 | 31.87 | 31.87 | 29.41 | 1520436 |
| 1722492900 | 32.65 | -0.19 | -0.58 | 33 | 33.2 | 32.439999 | 294161 |
| 1722406500 | 32.84 | 0.69 | 2.15 | 32.4 | 32.86 | 32.21 | 579953 |
| 1722320100 | 32.15 | -0.09 | -0.29 | 32.17 | 32.53 | 31.99 | 373973 |
| 1722233700 | 32.244999 | -0.66 | -1.99 | 33.06 | 33.2 | 32.14 | 497564 |
| 1721974500 | 32.9 | -0.86 | -2.55 | 33.9 | 33.9 | 32.84 | 350219 |
| 1721888100 | 33.76 | 0.06 | 0.18 | 33.35 | 38 | 33.1 | 447297 |
| 1721801700 | 33.7 | -0.29 | -0.85 | 34.1 | 34.1 | 33.62 | 937533 |
| 1721715300 | 33.99 | 0.42 | 1.25 | 33.78 | 34.06 | 33.66 | 419346 |
| 1721628900 | 33.57 | -0.21 | -0.61 | 33.76 | 34.06 | 33.509999 | 409101 |
| 1721369700 | 33.775 | 0.68 | 2.07 | 33.22 | 37 | 33.2 | 719365 |
| 1721283300 | 33.09 | -3.04 | -8.41 | 34.29 | 35.408 | 32.259999 | 1492888 |
| 1721196900 | 36.13 | 0.13 | 0.36 | 36.41 | 36.72 | 35.98 | 345302 |
| 1721110500 | 36 | 0.05 | 0.14 | 36.17 | 36.4 | 35.9 | 275078 |
| 1721024100 | 35.95 | -0.05 | -0.14 | 36.35 | 36.42 | 35.85 | 245574 |
| 1720764900 | 36 | 0.37 | 1.04 | 35.9 | 36.22 | 35.71 | 261181 |
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
