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 | -0.14 | -0.416047548291 | 33.65 | 33.66 | 32.55 | 39050 | 33.30334872 | DE |
| 4 | 1.51 | 4.71875 | 32 | 33.91 | 31.5 | 19998 | 32.88367753 | DE |
| 12 | 3.84 | 12.9423660263 | 29.67 | 35.85 | 29.62 | 16461 | 32.16560273 | DE |
| 26 | 7.49 | 28.7855495772 | 26.02 | 35.85 | 26.02 | 20698 | 29.86923354 | DE |
| 52 | 7.285 | 27.7788369876 | 26.225 | 35.85 | 24.11 | 19011 | 28.09624435 | DE |
| 156 | 7.37 | 28.194338179 | 26.14 | 35.85 | 23.78 | 16971 | 27.18689593 | DE |
| 260 | 4.25 | 14.5249487355 | 29.26 | 35.85 | 16.18 | 15208 | 26.66146271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 33.34 | -0.02 | -0.06 | 33.225 | 33.5 | 33.21 | 6423 |
| 1721801700 | 33.36 | 0.16 | 0.48 | 32.75 | 33.63 | 32.75 | 144002 |
| 1721715300 | 33.2 | 0.25 | 0.76 | 32.95 | 33.38 | 32.86 | 35079 |
| 1721628900 | 32.95 | -0.04 | -0.12 | 33.189999 | 33.189999 | 32.57 | 3792 |
| 1721369700 | 32.99 | -0.25 | -0.75 | 33 | 33 | 32.549999 | 9634 |
| 1721283300 | 33.24 | -0.51 | -1.51 | 33.65 | 33.66 | 33 | 2744 |
| 1721196900 | 33.75 | 0.73 | 2.21 | 33.71 | 33.91 | 32.99 | 11198 |
| 1721110500 | 33.02 | -0.35 | -1.05 | 33.159999 | 33.68 | 32.869999 | 4170 |
| 1721024100 | 33.369999 | -0.03 | -0.09 | 33.11 | 33.61 | 33.04 | 6662 |
| 1720764900 | 33.4 | -0.18 | -0.54 | 33.75 | 33.83 | 33.299999 | 16091 |
| 1720678500 | 33.58 | 0.63 | 1.91 | 32.99 | 33.84 | 32.92 | 20683 |
| 1720592100 | 32.95 | 0.19 | 0.58 | 32.5 | 32.979999 | 32.34 | 4961 |
| 1720505700 | 32.759999 | 0.4 | 1.24 | 32.275 | 32.759999 | 31.86 | 27010 |
| 1720419300 | 32.36 | 0.53 | 1.67 | 32.4 | 32.439999 | 32.07 | 4839 |
| 1720160100 | 31.83 | -0.31 | -0.96 | 31.61 | 32.29 | 31.61 | 931 |
| 1720073700 | 32.14 | 0.14 | 0.44 | 32.2 | 32.22 | 31.64 | 9905 |
| 1719987300 | 32 | 0.16 | 0.50 | 32.06 | 32.79 | 31.93 | 13097 |
| 1719900900 | 31.84 | 0.11 | 0.35 | 31.82 | 32.28 | 31.6 | 9860 |
| 1719814500 | 31.73 | -0.4 | -1.24 | 32 | 32 | 31.5 | 10218 |
| 1719555300 | 32.13 | 0.36 | 1.13 | 31.83 | 32.299999 | 31.7 | 5158 |
| 1719468900 | 31.77 | -0.23 | -0.72 | 32 | 32.1 | 31.5 | 59917 |
| 1719382500 | 32 | -0.62 | -1.90 | 32.9 | 32.9 | 31.73 | 24775 |
| 1719296100 | 32.619999 | 0.77 | 2.42 | 32.159999 | 32.619999 | 31.89 | 9969 |
| 1719209700 | 31.85 | -1.06 | -3.21 | 32.32 | 32.6 | 31.68 | 11298 |
| 1718950500 | 32.905 | 0.68 | 2.09 | 32.549999 | 32.979999 | 32.17 | 8189 |
| 1718864100 | 32.229999 | 0.19 | 0.59 | 32.99 | 32.99 | 31.85 | 6075 |
| 1718777700 | 32.04 | 0.11 | 0.36 | 31.88 | 32.39 | 31.74 | 28150 |
| 1718691300 | 31.925 | -0.12 | -0.39 | 32.2 | 32.21 | 31.64 | 23708 |
| 1718604900 | 32.049999 | 0.12 | 0.38 | 32.25 | 32.5 | 31.63 | 15339 |
| 1718345700 | 31.93 | -0.03 | -0.09 | 32 | 32.08 | 31.62 | 6006 |
| 1718259300 | 31.96 | -0.09 | -0.28 | 32.159999 | 32.39 | 31.91 | 1821 |
| 1718172900 | 32.049999 | 0.13 | 0.41 | 31.55 | 32.049999 | 31.55 | 19087 |
| 1718086500 | 31.92 | -0.45 | -1.39 | 34.15 | 35.85 | 31.77 | 48374 |
| 1717740900 | 32.369999 | -0.4 | -1.22 | 32.409999 | 32.99 | 32.369999 | 46956 |
| 1717654500 | 32.77 | -0.18 | -0.55 | 33.119999 | 33.22 | 32.36 | 27117 |
| 1717568100 | 32.95 | 0.46 | 1.42 | 32.335 | 32.95 | 31.985 | 14710 |
| 1717481700 | 32.49 | 0.01 | 0.03 | 32.6 | 33.32 | 32.265 | 23799 |
| 1717395300 | 32.479999 | 0.32 | 1.00 | 32.22 | 32.5 | 31.96 | 10381 |
| 1717136100 | 32.159999 | 0.88 | 2.81 | 31.54 | 32.159999 | 31.22 | 10770 |
| 1717049700 | 31.28 | 0.48 | 1.56 | 30.72 | 31.31 | 30.24 | 12376 |
| 1716963300 | 30.8 | -0.3 | -0.96 | 30.92 | 31.69 | 30.35 | 23293 |
| 1716876900 | 31.1 | -0.23 | -0.73 | 31.37 | 31.67 | 30.3 | 10880 |
| 1716790500 | 31.33 | -0.06 | -0.19 | 31.71 | 32.39 | 31.16 | 10289 |
| 1716531300 | 31.39 | 0.18 | 0.58 | 31.12 | 31.56 | 30.9 | 6744 |
| 1716444900 | 31.21 | 0.74 | 2.43 | 31 | 31.53 | 30.85 | 5792 |
| 1716358500 | 30.47 | -0.25 | -0.81 | 31.41 | 31.57 | 30.47 | 3228 |
| 1716272100 | 30.72 | 0.01 | 0.03 | 30.73 | 30.98 | 30.2 | 22039 |
| 1716185700 | 30.71 | -0.24 | -0.78 | 31.12 | 31.12 | 30.34 | 4660 |
| 1715926500 | 30.95 | 0.1 | 0.32 | 30.6 | 31.16 | 30.6 | 14570 |
| 1715840100 | 30.85 | 0.3 | 0.98 | 30.5 | 31.93 | 30.34 | 15099 |
| 1715753700 | 30.55 | -0.58 | -1.86 | 30.35 | 31.1 | 30.35 | 3978 |
| 1715667300 | 31.13 | -0.07 | -0.22 | 32.049999 | 32.49 | 31.13 | 14278 |
| 1715580900 | 31.2 | -0.08 | -0.26 | 31.5 | 32.81 | 30.87 | 9915 |
| 1715321700 | 31.28 | 0.31 | 1.00 | 31.11 | 31.4 | 31.1 | 8640 |
| 1715235300 | 30.97 | 0.47 | 1.54 | 30.99 | 31.9 | 30.71 | 18864 |
| 1715148900 | 30.5 | 0.15 | 0.49 | 30.39 | 30.81 | 30.28 | 15854 |
| 1715062500 | 30.35 | 0.29 | 0.96 | 29.8 | 30.4 | 29.77 | 13445 |
| 1714976100 | 30.06 | 0.03 | 0.10 | 29.99 | 30.2 | 29.74 | 7512 |
| 1714716900 | 30.03 | 0.09 | 0.30 | 29.85 | 30.12 | 29.62 | 5249 |
| 1714630500 | 29.94 | -0.26 | -0.86 | 29.67 | 30.45 | 29.67 | 8001 |
| 1714544100 | 30.2 | -0.02 | -0.07 | 29.49 | 30.39 | 29.49 | 9751 |
| 1714457700 | 30.22 | 0.05 | 0.17 | 29.94 | 30.45 | 29.94 | 24995 |
| 1714371300 | 30.17 | -0.13 | -0.43 | 29.89 | 30.3 | 29.38 | 9214 |
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
