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 | 1.06 | 3.17080466647 | 33.43 | 34.799999 | 33.33 | 3950 | 33.94706777 | DE |
| 4 | 3.04 | 9.66613672496 | 31.45 | 34.799999 | 30.46 | 5050 | 32.36577868 | DE |
| 12 | 5.64 | 19.5493934142 | 28.85 | 34.799999 | 28.72 | 3789 | 31.25270978 | DE |
| 26 | 2.22 | 6.8794546018 | 32.27 | 35.369999 | 28.4 | 2979 | 31.6186929 | DE |
| 52 | 2.63 | 8.25486503453 | 31.86 | 35.369999 | 28.4 | 2533 | 31.70529565 | DE |
| 156 | 1.09 | 3.26347305389 | 33.4 | 36.4 | 25.16 | 1721 | 31.71648167 | DE |
| 260 | 4.99 | 16.9152542373 | 29.5 | 36.4 | 20.65 | 1370 | 31.30418228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715372820 | 34.53 | 0.48 | 1.41 | 34.07 | 34.799999 | 34.07 | 803 |
| 1715286420 | 34.049999 | 0.11 | 0.32 | 33.89 | 34.049999 | 33.7 | 5628 |
| 1715200020 | 33.94 | -0.1 | -0.29 | 34.25 | 34.25 | 33.94 | 7554 |
| 1715113620 | 34.04 | 0.15 | 0.44 | 33.869999 | 34.22 | 33.81 | 1818 |
| 1715027220 | 33.89 | 0.45 | 1.35 | 33.39 | 33.89 | 33.39 | 3806 |
| 1714768020 | 33.439999 | 0.13 | 0.39 | 33.43 | 33.63 | 33.33 | 942 |
| 1714681560 | 33.31 | 0.33 | 1.00 | 32.75 | 33.39 | 32.75 | 722 |
| 1714508820 | 32.979999 | -0.03 | -0.09 | 32.88 | 33.02 | 32.85 | 2166 |
| 1714422420 | 33.009999 | 0.03 | 0.09 | 33.08 | 33.18 | 32.96 | 1120 |
| 1714163220 | 32.979999 | 0.55 | 1.70 | 32.759999 | 33.33 | 32.509999 | 1514 |
| 1714076820 | 32.43 | 0.47 | 1.47 | 32.009999 | 33.7 | 32.009999 | 3604 |
| 1713990420 | 31.96 | 0.07 | 0.22 | 31.74 | 31.99 | 31.74 | 48078 |
| 1713903960 | 31.89 | -0.51 | -1.57 | 32.229999 | 32.29 | 31.89 | 1726 |
| 1713817560 | 32.4 | 0.37 | 1.16 | 31.6 | 32.4 | 31.6 | 4226 |
| 1713558420 | 32.03 | 0.9 | 2.89 | 30.8 | 32.03 | 30.8 | 1682 |
| 1713472020 | 31.13 | 0.08 | 0.26 | 31.2 | 31.25 | 31.02 | 5274 |
| 1713385620 | 31.05 | 0.05 | 0.16 | 30.88 | 31.39 | 30.88 | 177 |
| 1713299220 | 31 | 0.27 | 0.88 | 30.46 | 31.22 | 30.46 | 1204 |
| 1713212820 | 30.73 | -0.56 | -1.79 | 31.35 | 31.86 | 30.73 | 1612 |
| 1712953620 | 31.29 | -0.14 | -0.45 | 31.45 | 31.45 | 31.11 | 3105 |
| 1712867220 | 31.43 | 0.27 | 0.87 | 31.18 | 31.43 | 31 | 1700 |
| 1712780760 | 31.16 | -0.46 | -1.45 | 31.63 | 31.74 | 31 | 2901 |
| 1712694360 | 31.62 | 0.01 | 0.03 | 31.47 | 31.68 | 31.42 | 3518 |
| 1712607960 | 31.61 | -0.41 | -1.28 | 31.97 | 31.97 | 31.61 | 640 |
| 1712348820 | 32.02 | -0.32 | -0.99 | 31.64 | 32.02 | 31.47 | 3154 |
| 1712262360 | 32.34 | 1 | 3.19 | 31.45 | 32.57 | 31.44 | 10277 |
| 1712175960 | 31.34 | 0.13 | 0.42 | 31.14 | 31.75 | 31.14 | 3657 |
| 1712089560 | 31.21 | 0.26 | 0.84 | 31.41 | 31.68 | 31.09 | 5011 |
| 1711661160 | 30.95 | -0.28 | -0.90 | 31.3 | 31.3 | 30.81 | 1403 |
| 1711574820 | 31.23 | 0.49 | 1.59 | 31.26 | 31.28 | 31.12 | 552 |
| 1711488360 | 30.74 | -0.29 | -0.93 | 30.6 | 30.99 | 30.6 | 4413 |
| 1711401960 | 31.03 | 0.47 | 1.54 | 30.73 | 31.1 | 30.7 | 606 |
| 1711142760 | 30.56 | -0.08 | -0.26 | 30.59 | 30.69 | 30.55 | 292 |
| 1711056360 | 30.64 | 0.74 | 2.47 | 30.51 | 30.71 | 30.25 | 1679 |
| 1710969960 | 29.9 | -0.1 | -0.33 | 30.05 | 30.05 | 29.72 | 465 |
| 1710883560 | 30 | 0.8 | 2.74 | 29.07 | 30 | 28.94 | 1159 |
| 1710797160 | 29.2 | -0.18 | -0.61 | 29.5 | 29.5 | 29.16 | 3294 |
| 1710537960 | 29.38 | 0.07 | 0.24 | 29.62 | 29.65 | 29.36 | 654 |
| 1710451620 | 29.31 | -1.08 | -3.55 | 30.01 | 30.05 | 29.31 | 2574 |
| 1710365160 | 30.39 | -0.84 | -2.69 | 31.28 | 31.42 | 30.39 | 2746 |
| 1710278760 | 31.23 | 0.64 | 2.09 | 30.57 | 31.23 | 30.57 | 1040 |
| 1710192420 | 30.59 | 0.11 | 0.36 | 30.83 | 30.83 | 30.29 | 6480 |
| 1709933160 | 30.48 | -0.29 | -0.94 | 30.74 | 30.74 | 30.44 | 1515 |
| 1709846760 | 30.77 | 1.06 | 3.57 | 29.5 | 30.79 | 29.35 | 6753 |
| 1709760360 | 29.71 | -0.25 | -0.83 | 30.02 | 30.16 | 29.71 | 1472 |
| 1709673960 | 29.96 | -0.65 | -2.12 | 30.45 | 30.45 | 29.92 | 760 |
| 1709587560 | 30.61 | -0.45 | -1.45 | 31 | 31 | 30.57 | 500 |
| 1709328360 | 31.06 | 0.25 | 0.81 | 30.8 | 31.08 | 30.74 | 709 |
| 1709241960 | 30.81 | -0.29 | -0.93 | 30.97 | 31.01 | 30.66 | 3256 |
| 1709155560 | 31.1 | 0.5 | 1.63 | 31 | 31.1 | 30.87 | 549 |
| 1709069220 | 30.6 | 1.05 | 3.55 | 29.8 | 30.65 | 29.8 | 1697 |
| 1708982760 | 29.55 | -0.25 | -0.84 | 29.91 | 30 | 29.45 | 2422 |
| 1708723560 | 29.8 | 0.5 | 1.71 | 29.43 | 29.84 | 29.42 | 2922 |
| 1708637220 | 29.3 | -0.02 | -0.07 | 29.53 | 29.53 | 29.3 | 5014 |
| 1708550820 | 29.32 | -0.01 | -0.03 | 29.4 | 29.53 | 29.2 | 6419 |
| 1708464420 | 29.33 | 0.1 | 0.34 | 29.17 | 29.46 | 29 | 5699 |
| 1708377960 | 29.23 | 0.28 | 0.97 | 28.78 | 29.23 | 28.75 | 21451 |
| 1708118760 | 28.95 | 0.24 | 0.84 | 28.85 | 29.04 | 28.72 | 1291 |
| 1708032420 | 28.71 | 0.29 | 1.02 | 28.42 | 28.81 | 28.42 | 1505 |
| 1707946020 | 28.42 | -0.27 | -0.94 | 28.73 | 28.73 | 28.4 | 2574 |
| 1707859560 | 28.69 | -0.6 | -2.05 | 29.12 | 29.21 | 28.69 | 1664 |
| 1707773220 | 29.29 | 0.02 | 0.07 | 29.35 | 29.65 | 29.17 | 2199 |
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
