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 | 0.82 | 2.53948590895 | 32.29 | 33.92 | 32.24 | 46660 | 33.45622114 | DE |
| 4 | -0.439999 | -1.3114724683 | 33.549999 | 35.03 | 31.01 | 41975 | 33.51213808 | DE |
| 12 | 2.045 | 6.58297118944 | 31.065 | 35.18 | 30.815 | 43146 | 33.52930025 | DE |
| 26 | 5.02 | 17.8711285155 | 28.09 | 35.18 | 27.78 | 35980 | 31.88916291 | DE |
| 52 | 5.695 | 20.7732992887 | 27.415 | 35.18 | 25.225 | 28746 | 30.15549314 | DE |
| 156 | 10.415 | 45.8911654549 | 22.695 | 35.18 | 20.295 | 34902 | 26.19759118 | DE |
| 260 | 11.09 | 50.3633060854 | 22.02 | 35.18 | 11.9 | 53046 | 22.11232998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 33.6 | -0.18 | -0.53 | 33.729999 | 33.92 | 33.42 | 23455 |
| 1715372820 | 33.78 | 0.12 | 0.36 | 33.549999 | 33.92 | 33.11 | 112862 |
| 1715286420 | 33.659999 | 0.42 | 1.26 | 33.24 | 33.659999 | 33.17 | 17694 |
| 1715200020 | 33.24 | 0.65 | 1.99 | 32.59 | 33.49 | 32.549999 | 38710 |
| 1715113620 | 32.59 | 0.3 | 0.93 | 32.29 | 32.72 | 32.24 | 40579 |
| 1715027220 | 32.29 | 0.77 | 2.44 | 31.65 | 32.31 | 31.48 | 47418 |
| 1714768020 | 31.52 | -0.76 | -2.35 | 32.799999 | 32.9 | 31.01 | 41018 |
| 1714681560 | 32.28 | -0.01 | -0.03 | 32.979999 | 32.979999 | 31.85 | 39012 |
| 1714508820 | 32.29 | -2.35 | -6.78 | 32.49 | 32.78 | 32.229999 | 51078 |
| 1714422420 | 34.64 | 0.63 | 1.85 | 34.4 | 34.74 | 34.049999 | 70804 |
| 1714163220 | 34.01 | -0.16 | -0.47 | 34.2 | 34.36 | 33.63 | 30150 |
| 1714076820 | 34.17 | -0.17 | -0.50 | 34.1 | 34.299999 | 33.65 | 22457 |
| 1713990420 | 34.34 | -0.62 | -1.77 | 35.03 | 35.03 | 33.96 | 42058 |
| 1713903960 | 34.96 | 0.37 | 1.07 | 34.63 | 34.979999 | 34.53 | 19003 |
| 1713817560 | 34.59 | 0.6 | 1.77 | 34.29 | 34.78 | 34.11 | 59562 |
| 1713558420 | 33.99 | 0.14 | 0.41 | 33.64 | 34.03 | 33.409999 | 44610 |
| 1713472020 | 33.85 | 0.38 | 1.14 | 33.64 | 34 | 33.54 | 30756 |
| 1713385620 | 33.47 | 0.06 | 0.18 | 33.27 | 33.78 | 33.06 | 34895 |
| 1713299220 | 33.409999 | -0.28 | -0.83 | 33.549999 | 33.549999 | 33.1 | 31411 |
| 1713212820 | 33.69 | 0.17 | 0.51 | 33.509999 | 34.14 | 33.36 | 30279 |
| 1712953620 | 33.52 | -0.17 | -0.50 | 33.75 | 33.88 | 33.42 | 31847 |
| 1712867220 | 33.69 | -0.21 | -0.62 | 33.53 | 33.97 | 33.119999 | 47906 |
| 1712780760 | 33.9 | -0.07 | -0.21 | 34.03 | 34.049999 | 33.46 | 28089 |
| 1712694360 | 33.97 | -0.38 | -1.11 | 34.46 | 34.6 | 33.799999 | 45054 |
| 1712607960 | 34.35 | 0.21 | 0.62 | 34.15 | 34.49 | 33.81 | 44909 |
| 1712348820 | 34.14 | -0.34 | -0.99 | 34.369999 | 34.82 | 33.94 | 39431 |
| 1712262360 | 34.479999 | -0.46 | -1.32 | 35.06 | 35.18 | 34.32 | 44232 |
| 1712175960 | 34.94 | 0.08 | 0.23 | 34.75 | 35.14 | 34.69 | 41462 |
| 1712089560 | 34.86 | 0.11 | 0.32 | 34.69 | 35.01 | 34.59 | 38745 |
| 1711661160 | 34.75 | -0.15 | -0.42 | 34.895 | 34.895 | 34.7 | 39260 |
| 1711574820 | 34.895 | 0.4 | 1.14 | 34.64 | 34.935 | 34.54 | 40227 |
| 1711488360 | 34.5 | -0.01 | -0.03 | 34.75 | 34.795 | 33.799999 | 65291 |
| 1711401960 | 34.51 | 0.02 | 0.06 | 34.565 | 34.72 | 34.305 | 31350 |
| 1711142760 | 34.49 | -0.36 | -1.03 | 34.93 | 34.935 | 34.465 | 31304 |
| 1711056360 | 34.85 | 0.08 | 0.23 | 34.885 | 35 | 34.52 | 33906 |
| 1710969960 | 34.77 | 0 | 0.00 | 34.715 | 34.869999 | 34.445 | 34264 |
| 1710883560 | 34.77 | 0.45 | 1.31 | 34.32 | 34.799999 | 34.32 | 30488 |
| 1710797160 | 34.32 | -0.1 | -0.31 | 34.549999 | 34.549999 | 34.095 | 32009 |
| 1710537960 | 34.424999 | 0.38 | 1.10 | 33.95 | 34.525 | 33.95 | 42543 |
| 1710451620 | 34.049999 | 0.18 | 0.53 | 34.1 | 34.145 | 33.68 | 36231 |
| 1710365160 | 33.869999 | -0.08 | -0.22 | 33.915 | 34.185 | 33.799999 | 43522 |
| 1710278760 | 33.945 | 0.45 | 1.33 | 32.935 | 34.095 | 32.935 | 56265 |
| 1710192420 | 33.5 | 0.01 | 0.01 | 33.695 | 33.695 | 32.89 | 67028 |
| 1709933160 | 33.494999 | 0.24 | 0.72 | 33.25 | 33.57 | 33.07 | 41243 |
| 1709846760 | 33.255 | 0.36 | 1.08 | 32.81 | 33.299999 | 32.645 | 35325 |
| 1709760360 | 32.9 | 0.21 | 0.64 | 32.77 | 33.095 | 32.655 | 34253 |
| 1709673960 | 32.689999 | -0.03 | -0.08 | 32.755 | 32.79 | 32.275 | 24260 |
| 1709587560 | 32.715 | 0.2 | 0.62 | 32.549999 | 32.765 | 32.28 | 63790 |
| 1709328360 | 32.515 | -0.58 | -1.75 | 33.09 | 33.225 | 32.295 | 67494 |
| 1709241960 | 33.095 | 0.52 | 1.60 | 32.68 | 33.13 | 32.63 | 36535 |
| 1709155560 | 32.575 | 0.17 | 0.51 | 32.405 | 32.854999 | 32.384999 | 56869 |
| 1709069220 | 32.409999 | -0.04 | -0.11 | 32.409999 | 32.64 | 32.335 | 28793 |
| 1708982760 | 32.445 | 0.13 | 0.42 | 32.395 | 32.555 | 32.104999 | 53294 |
| 1708723560 | 32.31 | 0.12 | 0.36 | 32.015 | 32.494999 | 31.85 | 52105 |
| 1708637220 | 32.195 | 0.91 | 2.91 | 31.68 | 32.365 | 31.4 | 122640 |
| 1708550820 | 31.285 | 0.37 | 1.20 | 30.935 | 31.5 | 30.935 | 42265 |
| 1708464420 | 30.915 | -0.2 | -0.64 | 31.065 | 31.17 | 30.815 | 31012 |
| 1708377960 | 31.115 | 0.08 | 0.26 | 31.055 | 31.135 | 30.795 | 22496 |
| 1708118760 | 31.035 | 0.17 | 0.55 | 30.955 | 31.075 | 30.79 | 51598 |
| 1708032420 | 30.865 | 0.2 | 0.67 | 30.675 | 30.93 | 30.54 | 15497 |
| 1707946020 | 30.66 | 0.1 | 0.33 | 30.67 | 30.725 | 30.53 | 11089 |
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
