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 | 0.37 | 1.13846153846 | 32.5 | 33.5 | 30.92 | 22882 | 32.64907107 | DE |
| 4 | 1.43 | 4.54834605598 | 31.44 | 33.5 | 30.92 | 17061 | 32.16602808 | DE |
| 12 | 2.19 | 7.13820078227 | 30.68 | 33.5 | 30.16 | 16589 | 31.5872814 | DE |
| 26 | -0.08 | -0.242792109256 | 32.95 | 35.61 | 24.08 | 23299 | 31.74682235 | DE |
| 52 | 6.83 | 26.2288786482 | 26.04 | 35.85 | 24.08 | 22543 | 30.54744044 | DE |
| 156 | 7.57 | 29.9209486166 | 25.3 | 35.85 | 23.78 | 17207 | 27.95951208 | DE |
| 260 | 1.77 | 5.69131832797 | 31.1 | 35.85 | 16.18 | 16876 | 27.18064909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737609300 | 32.95 | 0.42 | 1.29 | 32.439999 | 33.17 | 32.4 | 15897 |
| 1737522900 | 32.53 | -0.47 | -1.42 | 33.229999 | 33.299999 | 32.53 | 8398 |
| 1737436500 | 33 | 0.16 | 0.49 | 33.5 | 33.5 | 32.95 | 22511 |
| 1737350100 | 32.84 | 0 | 0.00 | 32.99 | 33.17 | 32.65 | 25971 |
| 1737090900 | 32.84 | 0.75 | 2.34 | 31.5 | 32.939999 | 30.92 | 27074 |
| 1737004500 | 32.09 | 0.24 | 0.75 | 32.5 | 32.78 | 31.64 | 30457 |
| 1736918100 | 31.85 | 0.22 | 0.70 | 31.88 | 32.325 | 31.3 | 65328 |
| 1736831700 | 31.63 | -0.37 | -1.16 | 31.65 | 31.95 | 31.5 | 11663 |
| 1736745300 | 32 | 0.03 | 0.09 | 31.41 | 32 | 31.2 | 20926 |
| 1736486100 | 31.97 | 0.67 | 2.14 | 31.44 | 32 | 31.12 | 15199 |
| 1736399700 | 31.3 | -0.36 | -1.14 | 31.79 | 31.85 | 31.19 | 4393 |
| 1736313300 | 31.66 | -0.34 | -1.06 | 31.91 | 31.91 | 31.66 | 71 |
| 1736226900 | 32 | 0.11 | 0.33 | 32 | 32.095 | 31.55 | 16178 |
| 1736140500 | 31.895 | -0.11 | -0.33 | 31.99 | 32.1 | 31.71 | 9031 |
| 1735881300 | 32 | 0.17 | 0.53 | 31.73 | 32.43 | 31.73 | 8864 |
| 1735794900 | 31.83 | -0.17 | -0.53 | 31.99 | 32.189999 | 31.545 | 4169 |
| 1735617660 | 32 | -0.08 | -0.25 | 31.65 | 32.53 | 31.65 | 2991 |
| 1735535700 | 32.08 | 0.64 | 2.04 | 31.44 | 32.32 | 31.32 | 23471 |
| 1735276500 | 31.44 | 0 | 0.00 | 31.44 | 31.5 | 31.3 | 10402 |
| 1735014060 | 31.44 | 0.15 | 0.48 | 31.43 | 31.47 | 31.27 | 23693 |
| 1734930900 | 31.29 | 0.6 | 1.96 | 30.7 | 31.44 | 30.7 | 5198 |
| 1734671700 | 30.69 | -0.56 | -1.79 | 31.38 | 31.38 | 30.67 | 6335 |
| 1734585300 | 31.25 | -0.17 | -0.54 | 30.63 | 31.3 | 30.63 | 12787 |
| 1734498900 | 31.42 | 0.11 | 0.35 | 31.41 | 31.5 | 31.32 | 19957 |
| 1734412500 | 31.31 | 0.03 | 0.10 | 31.22 | 31.46 | 31.1 | 25563 |
| 1734326100 | 31.28 | -0.07 | -0.22 | 31 | 31.635 | 31 | 30691 |
| 1734066900 | 31.35 | 0.24 | 0.77 | 31.1 | 31.4 | 31.04 | 10273 |
| 1733980500 | 31.11 | -0.3 | -0.94 | 31.46 | 31.46 | 31.1 | 8755 |
| 1733894100 | 31.405 | 0.26 | 0.82 | 31.4 | 31.49 | 31 | 33495 |
| 1733807700 | 31.15 | -0.2 | -0.64 | 31.3 | 31.48 | 31.01 | 13760 |
| 1733721300 | 31.35 | 0.17 | 0.55 | 31.06 | 31.58 | 31 | 13759 |
| 1733462100 | 31.18 | -0.07 | -0.22 | 31.28 | 31.28 | 30.97 | 4120 |
| 1733375700 | 31.25 | -0.17 | -0.54 | 31.52 | 31.52 | 31.2 | 10212 |
| 1733289300 | 31.42 | 0.02 | 0.05 | 31.4 | 31.52 | 31.29 | 30941 |
| 1733202900 | 31.405 | 0.09 | 0.27 | 31.15 | 31.55 | 31.15 | 7957 |
| 1733116500 | 31.32 | -0.19 | -0.60 | 31.56 | 31.8 | 31.32 | 11881 |
| 1732857300 | 31.51 | 0.05 | 0.16 | 31.5 | 31.525 | 31.3 | 23425 |
| 1732770900 | 31.46 | 0.39 | 1.26 | 31.76 | 31.78 | 30.98 | 16607 |
| 1732684500 | 31.07 | 0.03 | 0.10 | 30.97 | 31.46 | 30.97 | 6608 |
| 1732598100 | 31.04 | -0.16 | -0.51 | 31.01 | 31.53 | 31.01 | 12483 |
| 1732511700 | 31.2 | 0.3 | 0.97 | 30.62 | 31.26 | 30.61 | 21907 |
| 1732252500 | 30.9 | -0.3 | -0.96 | 31.03 | 31.2 | 30.77 | 19609 |
| 1732166100 | 31.2 | -0.4 | -1.27 | 31.43 | 31.43 | 31.05 | 5780 |
| 1732079700 | 31.6 | -0.49 | -1.53 | 32.04 | 32.09 | 31.37 | 23496 |
| 1731993300 | 32.09 | 0.29 | 0.91 | 31.6 | 32.09 | 31.6 | 31145 |
| 1731906900 | 31.8 | -0.76 | -2.33 | 31.99 | 32.34 | 31.66 | 7427 |
| 1731647700 | 32.56 | 1.04 | 3.30 | 31.95 | 32.799999 | 31.1 | 13660 |
| 1731561300 | 31.52 | 0.11 | 0.35 | 31.95 | 31.95 | 31.28 | 14231 |
| 1731474900 | 31.41 | -0.26 | -0.82 | 31.44 | 31.63 | 31.27 | 15755 |
| 1731388500 | 31.67 | 0.18 | 0.57 | 30.88 | 32 | 30.88 | 23611 |
| 1731302100 | 31.49 | 0.43 | 1.38 | 31.07 | 31.81 | 30.86 | 11463 |
| 1731042900 | 31.06 | 0.36 | 1.17 | 31 | 31.1 | 30.6 | 24575 |
| 1730956500 | 30.7 | -0.11 | -0.36 | 30.78 | 31 | 30.39 | 21764 |
| 1730870100 | 30.81 | 0.24 | 0.79 | 31 | 31 | 30.41 | 8446 |
| 1730783700 | 30.57 | -0.04 | -0.11 | 30.3 | 31.005 | 30.16 | 20056 |
| 1730697300 | 30.605 | 0.05 | 0.15 | 30.75 | 30.96 | 30.4 | 12091 |
| 1730438100 | 30.56 | -0.44 | -1.42 | 30.96 | 31.15 | 30.48 | 8658 |
| 1730351700 | 31 | -0.31 | -0.99 | 30.68 | 31.48 | 30.68 | 26298 |
| 1730265300 | 31.31 | 0.09 | 0.29 | 31.04 | 31.49 | 30.74 | 61241 |
| 1730178900 | 31.22 | -0.18 | -0.57 | 31.22 | 31.425 | 31 | 7845 |
| 1730092500 | 31.4 | -0.48 | -1.51 | 31.69 | 31.75 | 31.05 | 11258 |
| 1729833300 | 31.88 | 0.44 | 1.40 | 31.7 | 32.29 | 31.54 | 26498 |
| 1729746900 | 31.44 | 0.04 | 0.13 | 31.1 | 31.57 | 31.1 | 6975 |
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
