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 | -0.48 | -1.37931034483 | 34.8 | 35.07 | 34.1 | 178676 | 34.60672791 | DE |
| 4 | -0.26 | -0.751879699248 | 34.58 | 36 | 34.01 | 292541 | 34.78860073 | DE |
| 12 | -0.48 | -1.37931034483 | 34.8 | 36 | 32.52 | 306473 | 34.42380797 | DE |
| 26 | 1.41 | 4.28441203282 | 32.91 | 36 | 32.5 | 314573 | 34.38566573 | DE |
| 52 | 1.46 | 4.44309190505 | 32.86 | 36 | 30 | 319475 | 33.839216 | DE |
| 156 | 4 | 13.1926121372 | 30.32 | 36 | 22.52 | 386525 | 30.46512269 | DE |
| 260 | 12.75 | 59.1098748261 | 21.57 | 40.8 | 16.66 | 423588 | 29.66440404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 34.32 | 0.1 | 0.29 | 34.2 | 34.42 | 34.1 | 150170 |
| 1735794900 | 34.22 | 0 | 0.00 | 34.25 | 34.45 | 34.18 | 172804 |
| 1735617660 | 34.22 | -0.74 | -2.12 | 34.64 | 34.86 | 34.22 | 194512 |
| 1735535700 | 34.96 | 0.22 | 0.63 | 34.8 | 34.99 | 34.635 | 135040 |
| 1735276500 | 34.74 | 0.04 | 0.12 | 34.8 | 35.07 | 34.65 | 206475 |
| 1735014060 | 34.7 | 0.22 | 0.64 | 34.43 | 34.72 | 34.4 | 76245 |
| 1734930900 | 34.48 | 0.33 | 0.97 | 34.35 | 34.52 | 34.13 | 293894 |
| 1734671700 | 34.15 | -0.34 | -0.99 | 34.23 | 36 | 34.01 | 819818 |
| 1734585300 | 34.49 | -0.89 | -2.52 | 34.45 | 34.72 | 34.35 | 487586 |
| 1734498900 | 35.38 | 0.31 | 0.88 | 35.09 | 35.42 | 34.94 | 274799 |
| 1734412500 | 35.07 | 0.56 | 1.62 | 34.51 | 35.19 | 34.47 | 279407 |
| 1734326100 | 34.51 | -0.36 | -1.03 | 34.89 | 34.92 | 34.5 | 281979 |
| 1734066900 | 34.87 | -0.05 | -0.14 | 34.85 | 34.96 | 34.64 | 170777 |
| 1733980500 | 34.92 | 0.21 | 0.61 | 34.97 | 34.98 | 34.64 | 224570 |
| 1733894100 | 34.71 | -0.29 | -0.83 | 35.08 | 35.16 | 34.69 | 259716 |
| 1733807700 | 35 | -0.67 | -1.88 | 35.61 | 35.61 | 34.8 | 359944 |
| 1733721300 | 35.67 | 0.34 | 0.96 | 35.33 | 35.74 | 35.3 | 325232 |
| 1733462100 | 35.33 | 0 | 0.00 | 35 | 35.34 | 34.95 | 206018 |
| 1733375700 | 35.33 | 0.68 | 1.96 | 34.58 | 35.38 | 34.53 | 377178 |
| 1733289300 | 34.65 | -0.12 | -0.35 | 34.58 | 34.89 | 34.35 | 283477 |
| 1733202900 | 34.77 | -0.17 | -0.49 | 35.31 | 35.38 | 34.77 | 289337 |
| 1733116500 | 34.94 | 0.13 | 0.37 | 34.85 | 34.99 | 34.63 | 311947 |
| 1732857300 | 34.81 | -0.2 | -0.57 | 34.94 | 34.98 | 34.575 | 312544 |
| 1732770900 | 35.01 | 0.29 | 0.84 | 34.87 | 35.45 | 34.86 | 495133 |
| 1732684500 | 34.72 | 0.17 | 0.49 | 34.66 | 34.81 | 34.59 | 253467 |
| 1732598100 | 34.55 | -0.54 | -1.54 | 35.15 | 35.15 | 34.53 | 254160 |
| 1732511700 | 35.09 | 0.8 | 2.33 | 34.49 | 35.17 | 34.48 | 698062 |
| 1732252500 | 34.29 | 0.42 | 1.24 | 34.72 | 34.72 | 34.16 | 230705 |
| 1732166100 | 33.87 | -0.39 | -1.14 | 34.33 | 34.35 | 33.77 | 314121 |
| 1732079700 | 34.26 | -0.63 | -1.81 | 34.65 | 34.7 | 34.25 | 196146 |
| 1731993300 | 34.89 | 0.4 | 1.16 | 34.27 | 35.03 | 34.27 | 251046 |
| 1731906900 | 34.49 | 0.21 | 0.61 | 34.24 | 34.58 | 34.08 | 208304 |
| 1731647700 | 34.28 | 0.11 | 0.32 | 34.43 | 34.5 | 34.12 | 290496 |
| 1731561300 | 34.17 | -0.21 | -0.60 | 34.5 | 34.66 | 34.07 | 215400 |
| 1731474900 | 34.375 | 0.38 | 1.13 | 34.16 | 34.44 | 34.02 | 349669 |
| 1731388500 | 33.99 | 0.39 | 1.16 | 33.66 | 34 | 33.49 | 416810 |
| 1731302100 | 33.6 | 0.04 | 0.12 | 33.509999 | 33.66 | 33.36 | 245330 |
| 1731042900 | 33.56 | 0.14 | 0.42 | 33.63 | 33.76 | 33.509999 | 244287 |
| 1730956500 | 33.42 | 0.38 | 1.15 | 33.33 | 35 | 33.159999 | 368526 |
| 1730870100 | 33.04 | 0.42 | 1.29 | 32.799999 | 33.1 | 32.65 | 224327 |
| 1730783700 | 32.619999 | -0.19 | -0.58 | 32.689999 | 32.74 | 32.52 | 357249 |
| 1730697300 | 32.81 | -0.22 | -0.67 | 33.189999 | 33.2 | 32.799999 | 308744 |
| 1730438100 | 33.03 | -0.49 | -1.46 | 33.439999 | 33.439999 | 32.979999 | 324275 |
| 1730351700 | 33.52 | -0.22 | -0.65 | 33.59 | 33.71 | 33.43 | 354615 |
| 1730265300 | 33.74 | -0.01 | -0.03 | 33.8 | 33.9 | 33.68 | 220076 |
| 1730178900 | 33.75 | -0.12 | -0.35 | 34.09 | 34.17 | 33.75 | 377980 |
| 1730092500 | 33.87 | 0.04 | 0.12 | 33.88 | 34.02 | 33.71 | 187885 |
| 1729833300 | 33.83 | -0.51 | -1.49 | 34.27 | 34.48 | 33.8 | 251908 |
| 1729746900 | 34.34 | -0.16 | -0.46 | 34.47 | 34.73 | 34.34 | 298458 |
| 1729660500 | 34.5 | -0.12 | -0.35 | 34.73 | 34.76 | 34.405 | 189152 |
| 1729574100 | 34.62 | -0.47 | -1.34 | 34.81 | 35.12 | 34.62 | 273585 |
| 1729487700 | 35.09 | 0.73 | 2.12 | 34.61 | 35.15 | 34.47 | 363853 |
| 1729228500 | 34.36 | -0.07 | -0.20 | 34.45 | 34.55 | 33.509999 | 297146 |
| 1729142100 | 34.43 | 0.02 | 0.06 | 34.5 | 34.6 | 34.16 | 405285 |
| 1729055700 | 34.41 | -0.23 | -0.66 | 34.58 | 34.63 | 34.345 | 341258 |
| 1728969300 | 34.64 | -0.46 | -1.31 | 34.59 | 34.74 | 34 | 499622 |
| 1728882900 | 35.1 | 0.18 | 0.52 | 35.1 | 35.35 | 34.98 | 349467 |
| 1728623700 | 34.92 | -0.05 | -0.14 | 35 | 35.1 | 34.71 | 279553 |
| 1728537300 | 34.97 | 0.28 | 0.81 | 34.8 | 35.185 | 34.72 | 362380 |
| 1728450900 | 34.69 | -0.38 | -1.08 | 35.04 | 35.2 | 34.5 | 361890 |
| 1728364500 | 35.07 | -0.1 | -0.28 | 34.79 | 35.22 | 34.59 | 343016 |
| 1728278100 | 35.17 | -0.14 | -0.40 | 35.4 | 35.5 | 34.95 | 229412 |
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
